MUZ Historical Prices
NYSEARCA: MUZDefiance ETFs LLCTrading--Inverse EquityETFUSD
7.19+0.08 (+1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUZ price history
The price history for Defiance Daily Target 2X Short MU (MUZ) on this page begins on June 8, 2026, when the stock closed at $17.75; it most recently closed at $7.19 on October 5, 2026. The highest price in this record is $23.92, reached on June 8, 2026; the latest close is 69.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MUZ returns
1 week
+7.15%
1 month
-6.87%
3 months
-44.73%
MUZ price return, excluding dividends.
MUZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.85 | 7.36 | 6.88 | 7.19 | +1.13% | |
| 6.63 | 7.16 | 6.50 | 7.11 | +0.85% | |
| 6.83 | 7.08 | 6.72 | 7.05 | +2.92% | |
| 6.78 | 6.95 | 6.72 | 6.85 | +2.09% | |
| 6.32 | 6.74 | 6.32 | 6.71 | +4.35% | |
| 7.01 | 7.40 | 6.42 | 6.43 | -5.99% | |
| 6.73 | 6.90 | 6.64 | 6.84 | -0.29% | |
| 6.71 | 6.97 | 6.63 | 6.86 | -2.28% | |
| 6.74 | 7.29 | 6.64 | 7.02 | +5.41% | |
| 6.51 | 6.78 | 6.34 | 6.66 | -0.89% | |
| 7.09 | 7.15 | 6.68 | 6.72 | -1.18% | |
| 6.48 | 6.90 | 6.41 | 6.80 | +4.29% | |
| 7.41 | 7.43 | 6.51 | 6.52 | -10.07% | |
| 7.23 | 7.45 | 6.94 | 7.25 | -5.48% | |
| 8.20 | 8.31 | 7.66 | 7.67 | -7.92% | |
| 8.80 | 8.80 | 8.15 | 8.33 | -11.00% | |
| 9.19 | 9.54 | 9.06 | 9.36 | +0.11% | |
| 9.13 | 9.49 | 8.99 | 9.35 | -0.53% | |
| 9.74 | 9.79 | 9.28 | 9.40 | +10.33% | |
| 8.23 | 8.66 | 8.22 | 8.52 | +0.83% | |
| 8.21 | 8.55 | 8.16 | 8.45 | +9.46% | |
| 8.20 | 8.30 | 7.50 | 7.72 | -5.85% | |
| 7.63 | 8.22 | 7.56 | 8.20 | +2.37% | |
| 8.85 | 8.87 | 8.00 | 8.01 | -12.46% | |
| 9.20 | 9.91 | 9.12 | 9.15 | -0.76% | |
| 9.73 | 9.81 | 9.17 | 9.22 | -4.95% | |
| 9.55 | 9.90 | 8.99 | 9.70 | +5.21% | |
| 9.79 | 9.79 | 9.18 | 9.22 | -5.24% | |
| 10.03 | 10.24 | 9.46 | 9.73 | -0.82% | |
| 9.05 | 10.29 | 9.02 | 9.81 | +1.34% | |
| 9.90 | 9.93 | 9.50 | 9.68 | -0.72% | |
| 9.83 | 10.13 | 9.45 | 9.75 | -4.97% | |
| 9.80 | 10.70 | 9.79 | 10.26 | +11.64% | |
| 8.77 | 9.36 | 8.76 | 9.19 | +1.55% | |
| 9.87 | 10.01 | 9.01 | 9.05 | -8.03% | |
| 9.39 | 10.30 | 9.38 | 9.84 | +0.72% | |
| 9.51 | 10.01 | 9.14 | 9.77 | +14.14% | |
| 8.80 | 8.88 | 8.11 | 8.56 | -7.96% | |
| 9.20 | 9.67 | 9.06 | 9.30 | -5.20% | |
| 10.71 | 10.82 | 9.18 | 9.81 | -8.83% | |
| 10.70 | 11.06 | 10.09 | 10.76 | -9.81% | |
| 11.78 | 12.60 | 11.69 | 11.93 | -1.65% | |
| 12.09 | 12.32 | 11.26 | 12.13 | +3.76% | |
| 10.99 | 12.52 | 10.98 | 11.69 | +0.78% | |
| 12.62 | 13.02 | 10.84 | 11.60 | +2.20% | |
| 11.58 | 11.65 | 10.45 | 11.35 | -0.09% | |
| 12.29 | 12.47 | 11.10 | 11.36 | -15.29% | |
| 14.85 | 15.40 | 13.19 | 13.41 | -1.76% | |
| 10.96 | 13.78 | 10.65 | 13.65 | +11.34% | |
| 16.50 | 16.68 | 11.86 | 12.26 | -36.80% | |
| 15.63 | 19.49 | 15.30 | 19.40 | +21.17% | |
| 15.51 | 17.10 | 15.35 | 16.01 | +16.86% | |
| 12.76 | 15.03 | 12.72 | 13.70 | +4.74% | |
| 12.15 | 13.51 | 12.04 | 13.08 | +13.15% | |
| 11.97 | 12.17 | 11.00 | 11.56 | -6.02% | |
| 12.88 | 12.91 | 11.75 | 12.30 | +1.74% | |
| 13.75 | 14.07 | 11.63 | 12.09 | -23.87% | |
| 15.24 | 16.17 | 14.55 | 15.88 | -4.39% | |
| 17.65 | 18.36 | 14.50 | 16.61 | +1.16% | |
| 16.02 | 16.89 | 15.35 | 16.42 | +10.87% | |
| 12.96 | 15.61 | 12.90 | 14.81 | +15.97% | |
| 12.60 | 13.76 | 12.45 | 12.77 | -9.88% | |
| 14.42 | 15.09 | 14.00 | 14.17 | +8.92% | |
| 13.41 | 13.69 | 12.56 | 13.01 | +1.88% | |
| 12.05 | 12.86 | 11.48 | 12.77 | -8.85% | |
| 15.48 | 15.50 | 13.73 | 14.01 | -2.51% | |
| 14.77 | 15.61 | 14.28 | 14.37 | +9.53% | |
| 12.51 | 13.21 | 12.20 | 13.12 | -1.80% | |
| 11.85 | 13.98 | 11.31 | 13.36 | +10.87% | |
| 11.21 | 12.05 | 10.95 | 12.05 | +20.50% | |
| 10.16 | 10.49 | 9.72 | 10.00 | -1.09% | |
| 10.45 | 12.37 | 10.09 | 10.11 | -3.71% | |
| 10.27 | 10.52 | 9.38 | 10.50 | +15.64% | |
| 8.68 | 11.16 | 8.11 | 9.08 | -33.28% | |
| 12.67 | 15.01 | 12.64 | 13.61 | +0.96% | |
| 13.01 | 13.70 | 12.17 | 13.48 | +26.45% | |
| 11.04 | 11.56 | 10.66 | 10.66 | -13.89% | |
| 13.10 | 13.49 | 11.93 | 12.38 | -16.91% | |
| 14.44 | 15.86 | 13.46 | 14.90 | -3.62% | |
| 13.66 | 15.66 | 13.39 | 15.46 | +10.98% | |
| 15.00 | 15.20 | 13.62 | 13.93 | -21.52% | |
| 18.11 | 18.48 | 16.75 | 17.75 | +2.54% | |
| 21.92 | 22.20 | 17.29 | 17.31 | -23.10% | |
| 21.96 | 22.80 | 19.66 | 22.51 | +8.22% | |
| 18.75 | 23.92 | 18.75 | 20.80 | — |