Stock listing
NYSE Arca:MUZ Defiance Daily Target 2X Short MU ETF Stock
Follow Defiance Daily Target 2X Short MU ETF into a list and get an email when it puts out news.
Share price · AMEX:MUZ
$10.76 USD +1.34 (+14.2%)
Close on Nov 4, 2026
- Day range
- $9.48 – $10.83 USDNov 4, 2026
- Volume
- 9.78M sharesNov 4, 2026
- Traded on an average day
- $83.32M USDMedian day 8.71M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:MUZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.76 | +1.34 | +14.2% | $10.13 | $10.83 | $9.48 | 9,783,068 | |
| $9.42 | -0.52 | -5.2% | $9.30 | $9.67 | $9.045 | 5,588,086 | |
| $9.94 | +1.03 | +11.6% | $8.80 | $10.04 | $8.79 | 5,764,662 | |
| $8.91 | +0.86 | +10.7% | $8.94 | $9.32 | $8.55 | 8,034,900 | |
| $8.05 | +0.74 | +10.1% | $7.56 | $8.17 | $7.52 | 6,948,400 | |
| $7.31 | -1.00 | -12.0% | $7.74 | $7.75 | $7.22 | 12,647,700 | |
| $8.31 | -0.50 | -5.7% | $8.46 | $8.67 | $8.18 | 7,223,200 | |
| $8.81 | -0.56 | -6.0% | $9.10 | $9.25 | $8.55 | 7,279,800 | |
| $9.37 | -0.49 | -5.0% | $9.71 | $9.82 | $9.04 | 8,035,000 | |
| $9.86 | +1.08 | +12.3% | $9.44 | $10.00 | $8.88 | 8,203,900 | |
| $8.78 | -0.32 | -3.5% | $8.57 | $9.27 | $8.47 | 5,866,100 | |
| $9.10 | +0.14 | +1.6% | $9.36 | $9.43 | $8.70 | 6,205,800 | |
| $8.96 | -0.59 | -6.2% | $8.80 | $9.07 | $8.51 | 6,234,100 | |
| $9.55 | +0.93 | +10.8% | $9.07 | $9.62 | $9.02 | 8,660,700 | |
| $8.62 | -0.37 | -4.1% | $9.86 | $10.08 | $8.62 | 18,626,600 | |
| $8.99 | +0.67 | +8.1% | $8.63 | $8.99 | $8.38 | 11,555,800 | |
| $8.32 | +0.58 | +7.5% | $8.61 | $8.69 | $8.31 | 11,447,400 | |
| $7.74 | +0.55 | +7.6% | $7.57 | $7.90 | $7.57 | 9,521,900 | |
| $7.19 | +0.08 | +1.1% | $6.85 | $7.36 | $6.85 | 9,412,200 | |
| $7.11 | +0.61 | +9.4% | $6.63 | $7.16 | $6.50 | 14,611,300 | |
| $6.50 | -0.55 | -7.8% | $7.46 | $7.53 | $6.48 | 17,245,300 | |
| $7.05 | +0.20 | +2.9% | $6.83 | $7.08 | $6.72 | 6,748,400 | |
| $6.85 | +0.14 | +2.1% | $6.78 | $6.95 | $6.72 | 5,458,800 | |
| $6.71 | +0.28 | +4.4% | $6.32 | $6.74 | $6.32 | 12,140,100 | |
| $6.43 | -0.41 | -6.0% | $7.01 | $7.40 | $6.42 | 22,832,600 | |
| $6.84 | -0.02 | -0.3% | $6.73 | $6.90 | $6.64 | 13,553,100 | |
| $6.86 | -0.16 | -2.3% | $6.71 | $6.97 | $6.63 | 11,412,400 | |
| $7.02 | +0.36 | +5.4% | $6.74 | $7.29 | $6.64 | 7,831,300 | |
| $6.66 | -0.06 | -0.9% | $6.51 | $6.78 | $6.34 | 8,614,700 | |
| $6.72 | -0.08 | -1.2% | $7.09 | $7.15 | $6.68 | 16,076,400 | |
| $6.80 | +0.28 | +4.3% | $6.48 | $6.90 | $6.41 | 11,024,800 | |
| $6.52 | -0.73 | -10.1% | $7.41 | $7.43 | $6.51 | 10,748,900 | |
| $7.25 | -0.42 | -5.5% | $7.23 | $7.45 | $6.94 | 8,612,400 | |
| $7.67 | -0.66 | -7.9% | $8.20 | $8.31 | $7.66 | 11,922,200 | |
| $8.33 | -1.03 | -11.0% | $8.80 | $8.80 | $8.15 | 10,128,600 | |
| $9.36 | +0.01 | +0.1% | $9.19 | $9.54 | $9.06 | 5,243,700 | |
| $9.35 | -0.05 | -0.5% | $9.13 | $9.49 | $8.99 | 4,920,400 | |
| $9.40 | +0.88 | +10.3% | $9.74 | $9.79 | $9.28 | 8,664,100 | |
| $8.52 | +0.07 | +0.8% | $8.23 | $8.66 | $8.22 | 8,489,000 | |
| $8.45 | +0.73 | +9.5% | $8.21 | $8.55 | $8.16 | 7,463,500 | |
| $7.72 | -0.48 | -5.9% | $8.20 | $8.30 | $7.50 | 8,249,600 | |
| $8.20 | +0.19 | +2.4% | $7.63 | $8.22 | $7.56 | 7,279,300 | |
| $8.01 | -1.14 | -12.5% | $8.85 | $8.87 | $8.00 | 13,093,900 | |
| $9.15 | -0.07 | -0.8% | $9.20 | $9.91 | $9.12 | 11,102,700 | |
| $9.22 | -0.48 | -4.9% | $9.73 | $9.81 | $9.17 | 10,569,400 | |
| $9.70 | +0.48 | +5.2% | $9.55 | $9.90 | $8.99 | 8,621,900 | |
| $9.22 | -0.51 | -5.2% | $9.79 | $9.79 | $9.18 | 9,351,800 | |
| $9.73 | -0.08 | -0.8% | $10.03 | $10.24 | $9.46 | 6,611,400 | |
| $9.81 | +0.13 | +1.3% | $9.05 | $10.29 | $9.02 | 11,976,900 | |
| $9.68 | -0.07 | -0.7% | $9.90 | $9.93 | $9.50 | 6,048,500 | |
| $9.75 | -0.51 | -5.0% | $9.83 | $10.13 | $9.451 | 5,942,306 | |
| $10.26 | +1.07 | +11.6% | $9.80 | $10.70 | $9.79 | 7,680,931 | |
| $9.19 | +0.14 | +1.5% | $8.77 | $9.36 | $8.76 | 5,813,900 | |
| $9.05 | -0.79 | -8.0% | $9.87 | $10.01 | $9.01 | 8,755,900 | |
| $9.84 | +0.07 | +0.7% | $9.39 | $10.30 | $9.38 | 10,613,300 | |
| $9.77 | +1.21 | +14.1% | $9.51 | $10.01 | $9.14 | 10,272,700 | |
| $8.56 | -0.74 | -8.0% | $8.80 | $8.88 | $8.11 | 10,653,900 | |
| $9.30 | -0.51 | -5.2% | $9.20 | $9.67 | $9.06 | 7,403,800 | |
| $9.81 | -0.95 | -8.8% | $10.71 | $10.82 | $9.18 | 14,595,600 | |
| $10.76 | -1.17 | -9.8% | $10.70 | $11.06 | $10.09 | 9,461,000 | |
| $11.93 | -0.20 | -1.6% | $11.78 | $12.60 | $11.69 | 5,485,700 | |
| $12.13 | +0.44 | +3.8% | $12.09 | $12.32 | $11.26 | 5,615,000 | |
| $11.69 | +0.09 | +0.8% | $10.99 | $12.52 | $10.98 | 10,494,600 | |
| $11.60 | +0.25 | +2.2% | $12.62 | $13.02 | $10.84 | 11,657,800 | |
| $11.35 | -0.01 | -0.1% | $11.58 | $11.65 | $10.45 | 16,506,400 | |
| $11.36 | -2.05 | -15.3% | $12.29 | $12.47 | $11.10 | 10,940,100 |
- Ticker
- NYSE Arca:MUZ
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance Daily Target 2X Short MU ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Short MU ETF.