Defiance Daily Target 2X Short MU ETF (MUZ)
9.73
-0.08
(-0.82%)
USD |
NYSEARCA |
Aug 28, 16:00
9.77
+0.04
(+0.41%)
After-Hours: 20:00
MUZ Price : 9.73 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 10.03 | 10.24 | 9.46 | 9.73 | 6.611M |
| Aug 27, 2026 | 9.05 | 10.29 | 9.02 | 9.81 | 11.98M |
| Aug 26, 2026 | 9.90 | 9.93 | 9.498 | 9.68 | 6.049M |
| Aug 25, 2026 | 9.83 | 10.13 | 9.451 | 9.75 | 5.942M |
| Aug 24, 2026 | 9.80 | 10.70 | 9.79 | 10.26 | 7.681M |
| Aug 21, 2026 | 8.77 | 9.355 | 8.764 | 9.19 | 5.814M |
| Aug 20, 2026 | 9.87 | 10.01 | 9.005 | 9.05 | 8.756M |
| Aug 19, 2026 | 9.39 | 10.30 | 9.381 | 9.84 | 10.61M |
| Aug 18, 2026 | 9.51 | 10.01 | 9.14 | 9.77 | 10.27M |
| Aug 17, 2026 | 8.80 | 8.88 | 8.11 | 8.56 | 10.65M |
| Aug 14, 2026 | 9.20 | 9.670 | 9.06 | 9.30 | 7.404M |
| Aug 13, 2026 | 10.71 | 10.82 | 9.18 | 9.81 | 14.60M |
| Aug 12, 2026 | 10.70 | 11.06 | 10.08 | 10.76 | 9.461M |
| Aug 11, 2026 | 11.78 | 12.60 | 11.69 | 11.93 | 5.486M |
| Aug 10, 2026 | 12.09 | 12.32 | 11.26 | 12.13 | 5.615M |
| Aug 07, 2026 | 10.99 | 12.52 | 10.98 | 11.69 | 10.49M |
| Aug 06, 2026 | 12.62 | 13.02 | 10.84 | 11.60 | 11.66M |
| Aug 05, 2026 | 11.58 | 11.65 | 10.45 | 11.35 | 16.51M |
| Aug 04, 2026 | 12.29 | 12.47 | 11.10 | 11.36 | 10.94M |
| Aug 03, 2026 | 14.85 | 15.40 | 13.19 | 13.41 | 16.14M |
| Jul 31, 2026 | 10.96 | 13.78 | 10.65 | 13.65 | 23.71M |
| Jul 30, 2026 | 16.50 | 16.68 | 11.86 | 12.26 | 20.92M |
| Jul 29, 2026 | 15.63 | 19.49 | 15.30 | 19.40 | 19.49M |
| Jul 28, 2026 | 15.51 | 17.10 | 15.35 | 16.01 | 16.44M |
| Jul 27, 2026 | 12.76 | 15.03 | 12.72 | 13.70 | 13.73M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median