Defiance Daily Target 2x Long ZETA ETF (ZETX)
NYSEARCA: ZETX · Real-Time Price · USD
20.92
-0.25 (-1.18%)
Mar 6, 2026, 4:00 PM EST - Market closed
ZETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.35 | 20.99 | 19.82 | 20.92 | 20.92 | -1.18% | 16,970 |
| Mar 5, 2026 | 21.45 | 21.98 | 20.40 | 21.17 | 21.17 | 1.97% | 22,695 |
| Mar 4, 2026 | 20.26 | 20.97 | 20.05 | 20.76 | 20.76 | 8.70% | 21,678 |
| Mar 3, 2026 | 17.32 | 19.85 | 16.90 | 19.10 | 19.10 | 6.35% | 27,115 |
| Mar 2, 2026 | 16.36 | 18.04 | 16.36 | 17.96 | 17.96 | 6.08% | 23,222 |
| Feb 27, 2026 | 18.47 | 18.56 | 16.66 | 16.93 | 16.93 | -12.82% | 63,161 |
| Feb 26, 2026 | 19.56 | 20.40 | 19.13 | 19.42 | 19.42 | 1.68% | 31,975 |
| Feb 25, 2026 | 17.66 | 19.10 | 16.20 | 19.10 | 19.10 | 11.31% | 109,122 |
| Feb 24, 2026 | 13.83 | 17.16 | 13.83 | 17.16 | 17.16 | 27.87% | 122,312 |
| Feb 23, 2026 | 14.80 | 15.09 | 13.02 | 13.42 | 13.42 | -17.77% | 101,170 |
| Feb 20, 2026 | 16.27 | 16.60 | 15.94 | 16.32 | 16.32 | 8.68% | 8,353 |
| Feb 19, 2026 | 15.44 | 15.44 | 14.56 | 15.02 | 15.02 | -2.80% | 7,720 |
| Feb 18, 2026 | 14.61 | 15.46 | 14.61 | 15.45 | 15.45 | 6.81% | 11,109 |
| Feb 17, 2026 | 13.89 | 14.67 | 13.89 | 14.47 | 14.47 | -2.30% | 3,105 |
| Feb 13, 2026 | 13.66 | 15.09 | 13.66 | 14.81 | 14.81 | 6.09% | 20,623 |
| Feb 12, 2026 | 15.82 | 15.82 | 13.19 | 13.96 | 13.96 | -11.80% | 51,367 |
| Feb 11, 2026 | 17.52 | 17.52 | 15.71 | 15.82 | 15.82 | -14.11% | 12,222 |
| Feb 10, 2026 | 19.07 | 19.14 | 17.90 | 18.42 | 18.42 | 2.45% | 8,749 |
| Feb 9, 2026 | 19.08 | 19.08 | 16.87 | 17.98 | 17.98 | 0.16% | 34,623 |
| Feb 6, 2026 | 17.48 | 17.95 | 16.19 | 17.95 | 17.95 | 12.14% | 31,922 |
| Feb 5, 2026 | 18.26 | 18.56 | 15.95 | 16.01 | 16.01 | -16.43% | 19,029 |