NYSEArca - BOATS Real Time Price
USD
Defiance Daily Target 2X Short MU ETF (MUZ)
9.94
+1.03
(+11.56%)
At close: November 2 at 4:00:00 PM EST
9.73
-0.21
(-2.11%)
Overnight: 9:55:07 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
8.80 | 10.04 | 8.78 | 9.94 | 9.94 | 5,848,100 |
|
Oct 30, 2026
|
8.94 | 9.32 | 8.55 | 8.91 | 8.91 | 8,099,000 |
|
Oct 29, 2026
|
7.56 | 8.17 | 7.52 | 8.05 | 8.05 | 6,948,400 |
|
Oct 28, 2026
|
7.74 | 7.75 | 7.22 | 7.31 | 7.31 | 12,647,700 |
|
Oct 27, 2026
|
8.46 | 8.67 | 8.18 | 8.31 | 8.31 | 7,223,200 |
|
Oct 26, 2026
|
9.10 | 9.25 | 8.55 | 8.81 | 8.81 | 7,279,800 |
|
Oct 23, 2026
|
9.71 | 9.82 | 9.04 | 9.37 | 9.37 | 8,035,000 |
|
Oct 22, 2026
|
9.44 | 10.00 | 8.88 | 9.86 | 9.86 | 8,203,900 |
|
Oct 21, 2026
|
8.57 | 9.27 | 8.47 | 8.78 | 8.78 | 5,866,100 |
|
Oct 20, 2026
|
9.36 | 9.43 | 8.70 | 9.10 | 9.10 | 6,205,800 |
|
Oct 19, 2026
|
8.80 | 9.07 | 8.51 | 8.96 | 8.96 | 6,234,100 |
|
Oct 16, 2026
|
9.07 | 9.62 | 9.02 | 9.55 | 9.55 | 8,660,700 |
|
Oct 15, 2026
|
9.86 | 10.08 | 8.62 | 8.62 | 8.62 | 18,626,600 |
|
Oct 14, 2026
|
8.63 | 8.99 | 8.38 | 8.99 | 8.99 | 11,555,800 |
|
Oct 13, 2026
|
8.61 | 8.69 | 8.31 | 8.32 | 8.32 | 11,447,400 |
|
Oct 12, 2026
|
7.57 | 7.90 | 7.57 | 7.74 | 7.74 | 9,521,900 |
|
Oct 9, 2026
|
6.85 | 7.36 | 6.85 | 7.19 | 7.19 | 9,412,200 |
|
Oct 8, 2026
|
6.63 | 7.16 | 6.50 | 7.11 | 7.11 | 14,611,300 |
|
Oct 7, 2026
|
7.46 | 7.53 | 6.48 | 6.50 | 6.50 | 17,245,300 |
|
Oct 6, 2026
|
6.83 | 7.08 | 6.72 | 7.05 | 7.05 | 6,748,400 |
|
Oct 5, 2026
|
6.78 | 6.95 | 6.72 | 6.85 | 6.85 | 5,458,800 |
|
Oct 2, 2026
|
6.32 | 6.74 | 6.32 | 6.71 | 6.71 | 12,140,100 |
|
Oct 1, 2026
|
7.01 | 7.40 | 6.42 | 6.43 | 6.43 | 22,832,600 |
|
Sep 30, 2026
|
6.73 | 6.90 | 6.64 | 6.84 | 6.84 | 13,553,100 |
|
Sep 29, 2026
|
6.71 | 6.97 | 6.63 | 6.86 | 6.86 | 11,412,400 |
|
Sep 28, 2026
|
6.74 | 7.29 | 6.64 | 7.02 | 7.02 | 7,831,300 |
|
Sep 25, 2026
|
6.51 | 6.78 | 6.34 | 6.66 | 6.66 | 8,614,700 |
|
Sep 24, 2026
|
7.09 | 7.15 | 6.68 | 6.72 | 6.72 | 16,076,400 |
|
Sep 23, 2026
|
6.48 | 6.90 | 6.41 | 6.80 | 6.80 | 11,024,800 |
|
Sep 22, 2026
|
7.41 | 7.43 | 6.51 | 6.52 | 6.52 | 10,748,900 |
|
Sep 21, 2026
|
7.23 | 7.45 | 6.94 | 7.25 | 7.25 | 8,612,400 |
|
Sep 18, 2026
|
8.20 | 8.31 | 7.66 | 7.67 | 7.67 | 11,922,200 |
|
Sep 17, 2026
|
8.80 | 8.80 | 8.15 | 8.33 | 8.33 | 10,128,600 |
|
Sep 16, 2026
|
9.19 | 9.54 | 9.06 | 9.36 | 9.36 | 5,243,700 |
|
Sep 15, 2026
|
9.13 | 9.49 | 8.99 | 9.35 | 9.35 | 4,920,400 |
|
Sep 14, 2026
|
9.74 | 9.79 | 9.28 | 9.40 | 9.40 | 8,664,100 |
|
Sep 11, 2026
|
8.23 | 8.66 | 8.22 | 8.52 | 8.52 | 8,489,000 |
|
Sep 10, 2026
|
8.21 | 8.55 | 8.16 | 8.45 | 8.45 | 7,463,500 |
|
Sep 9, 2026
|
8.20 | 8.30 | 7.50 | 7.72 | 7.72 | 8,249,600 |
|
Sep 8, 2026
|
7.63 | 8.22 | 7.56 | 8.20 | 8.20 | 7,279,300 |
|
Sep 4, 2026
|
8.85 | 8.87 | 8.00 | 8.01 | 8.01 | 13,093,900 |
|
Sep 3, 2026
|
9.20 | 9.91 | 9.12 | 9.15 | 9.15 | 11,102,700 |
|
Sep 2, 2026
|
9.73 | 9.81 | 9.17 | 9.22 | 9.22 | 10,569,400 |
|
Sep 1, 2026
|
9.55 | 9.90 | 8.99 | 9.70 | 9.70 | 8,621,900 |
|
Aug 31, 2026
|
9.79 | 9.79 | 9.18 | 9.22 | 9.22 | 9,351,800 |
|
Aug 28, 2026
|
10.03 | 10.24 | 9.46 | 9.73 | 9.73 | 6,611,400 |
|
Aug 27, 2026
|
9.05 | 10.29 | 9.02 | 9.81 | 9.81 | 11,976,900 |
|
Aug 26, 2026
|
9.90 | 9.93 | 9.50 | 9.68 | 9.68 | 6,048,500 |
|
Aug 25, 2026
|
9.83 | 10.13 | 9.45 | 9.75 | 9.75 | 5,942,300 |
|
Aug 24, 2026
|
9.80 | 10.70 | 9.79 | 10.26 | 10.26 | 7,680,900 |
|
Aug 21, 2026
|
8.77 | 9.36 | 8.76 | 9.19 | 9.19 | 5,813,900 |
|
Aug 20, 2026
|
9.87 | 10.01 | 9.01 | 9.05 | 9.05 | 8,755,900 |
|
Aug 19, 2026
|
9.39 | 10.30 | 9.38 | 9.84 | 9.84 | 10,613,300 |
|
Aug 18, 2026
|
9.51 | 10.01 | 9.14 | 9.77 | 9.77 | 10,272,700 |
|
Aug 17, 2026
|
8.80 | 8.88 | 8.11 | 8.56 | 8.56 | 10,653,900 |
|
Aug 14, 2026
|
9.20 | 9.67 | 9.06 | 9.30 | 9.30 | 7,403,800 |
|
Aug 13, 2026
|
10.71 | 10.82 | 9.18 | 9.81 | 9.81 | 14,595,600 |
|
Aug 12, 2026
|
10.70 | 11.06 | 10.09 | 10.76 | 10.76 | 9,461,000 |
|
Aug 11, 2026
|
11.78 | 12.60 | 11.69 | 11.93 | 11.93 | 5,485,700 |
|
Aug 10, 2026
|
12.09 | 12.32 | 11.26 | 12.13 | 12.13 | 5,615,000 |
|
Aug 7, 2026
|
10.99 | 12.52 | 10.98 | 11.69 | 11.69 | 10,494,600 |
|
Aug 6, 2026
|
12.62 | 13.02 | 10.84 | 11.60 | 11.60 | 11,657,800 |
|
Aug 5, 2026
|
11.58 | 11.65 | 10.45 | 11.35 | 11.35 | 16,506,400 |
|
Aug 4, 2026
|
12.29 | 12.47 | 11.10 | 11.36 | 11.36 | 10,940,100 |
|
Aug 3, 2026
|
14.85 | 15.40 | 13.19 | 13.41 | 13.41 | 16,138,400 |
|
Jul 31, 2026
|
10.96 | 13.78 | 10.65 | 13.65 | 13.65 | 23,714,400 |
|
Jul 30, 2026
|
16.50 | 16.68 | 11.86 | 12.26 | 12.26 | 20,915,200 |
|
Jul 29, 2026
|
15.63 | 19.49 | 15.30 | 19.40 | 19.40 | 19,486,400 |
|
Jul 28, 2026
|
15.51 | 17.10 | 15.35 | 16.01 | 16.01 | 16,440,600 |
|
Jul 27, 2026
|
12.76 | 15.03 | 12.72 | 13.70 | 13.70 | 13,728,200 |
|
Jul 24, 2026
|
12.15 | 13.51 | 12.04 | 13.08 | 13.08 | 10,506,900 |
|
Jul 23, 2026
|
11.97 | 12.17 | 11.00 | 11.56 | 11.56 | 14,385,400 |
|
Jul 22, 2026
|
12.88 | 12.91 | 11.75 | 12.30 | 12.30 | 13,988,600 |
|
Jul 21, 2026
|
13.75 | 14.07 | 11.63 | 12.09 | 12.09 | 21,715,500 |
|
Jul 20, 2026
|
15.24 | 16.17 | 14.55 | 15.88 | 15.88 | 11,114,700 |
|
Jul 17, 2026
|
17.65 | 18.36 | 14.50 | 16.61 | 16.61 | 18,673,400 |
|
Jul 16, 2026
|
16.02 | 16.89 | 15.35 | 16.42 | 16.42 | 11,138,600 |
|
Jul 15, 2026
|
12.96 | 15.61 | 12.90 | 14.81 | 14.81 | 10,386,500 |
|
Jul 14, 2026
|
12.60 | 13.76 | 12.45 | 12.77 | 12.77 | 6,981,600 |
|
Jul 13, 2026
|
14.42 | 15.09 | 14.00 | 14.17 | 14.17 | 7,184,600 |
|
Jul 10, 2026
|
13.41 | 13.69 | 12.56 | 13.01 | 13.01 | 8,270,600 |
|
Jul 9, 2026
|
12.05 | 12.86 | 11.48 | 12.77 | 12.77 | 11,388,500 |
|
Jul 8, 2026
|
15.48 | 15.50 | 13.73 | 14.01 | 14.01 | 11,561,900 |
|
Jul 7, 2026
|
14.77 | 15.61 | 14.28 | 14.37 | 14.37 | 13,936,700 |
|
Jul 6, 2026
|
12.51 | 13.21 | 12.20 | 13.12 | 13.12 | 6,977,400 |
|
Jul 2, 2026
|
11.85 | 13.98 | 11.31 | 13.36 | 13.36 | 21,684,900 |
|
Jul 1, 2026
|
11.21 | 12.05 | 10.95 | 12.05 | 12.05 | 11,064,900 |
|
Jun 30, 2026
|
10.16 | 10.49 | 9.72 | 10.00 | 10.00 | 7,140,600 |
|
Jun 29, 2026
|
10.45 | 12.37 | 10.09 | 10.11 | 10.11 | 13,097,300 |
|
Jun 26, 2026
|
10.27 | 10.52 | 9.38 | 10.50 | 10.50 | 16,498,900 |
|
Jun 25, 2026
|
8.68 | 11.16 | 8.11 | 9.08 | 9.08 | 31,753,700 |
|
Jun 24, 2026
|
12.67 | 15.01 | 12.64 | 13.61 | 13.61 | 15,264,500 |
|
Jun 23, 2026
|
13.01 | 13.70 | 12.17 | 13.48 | 13.48 | 10,709,100 |
|
Jun 22, 2026
|
11.04 | 11.56 | 10.66 | 10.66 | 10.66 | 2,385,500 |
|
Jun 18, 2026
|
13.10 | 13.49 | 11.93 | 12.38 | 12.38 | 1,745,900 |
|
Jun 17, 2026
|
14.44 | 15.86 | 13.46 | 14.90 | 14.90 | 1,487,800 |
|
Jun 16, 2026
|
13.66 | 15.66 | 13.39 | 15.46 | 15.46 | 1,286,900 |
|
Jun 15, 2026
|
15.00 | 15.20 | 13.62 | 13.93 | 13.93 | 863,500 |
|
Jun 12, 2026
|
18.11 | 18.48 | 16.75 | 17.75 | 17.75 | 599,600 |
|
Jun 11, 2026
|
21.92 | 22.20 | 17.29 | 17.31 | 17.31 | 792,200 |
|
Jun 10, 2026
|
21.96 | 22.80 | 19.66 | 22.51 | 22.51 | 1,021,300 |
|
Jun 9, 2026
|
18.75 | 23.92 | 18.75 | 20.80 | 20.80 | 504,400 |
