Defiance Daily Target 2x Long PM ETF (ZYN)
NASDAQ: ZYN · Real-Time Price · USD
20.14
+0.10 (0.52%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ZYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.91 | 20.14 | 19.91 | 20.14 | 20.14 | 0.54% | 604 |
| Sep 25, 2025 | 19.93 | 20.04 | 19.93 | 20.04 | 20.04 | 1.37% | 1,192 |
| Sep 24, 2025 | 20.00 | 20.00 | 19.74 | 19.77 | 19.77 | -1.03% | 547 |
| Sep 23, 2025 | 19.55 | 19.97 | 19.55 | 19.97 | 19.97 | 1.87% | 566 |
| Sep 22, 2025 | 19.71 | 19.71 | 19.52 | 19.61 | 19.61 | -0.55% | 7,292 |
| Sep 19, 2025 | 19.65 | 19.90 | 19.48 | 19.71 | 19.71 | 1.19% | 19,698 |
| Sep 18, 2025 | 20.66 | 20.66 | 19.35 | 19.48 | 19.48 | -5.61% | 8,741 |
| Sep 17, 2025 | 20.50 | 20.67 | 20.50 | 20.64 | 20.64 | 3.53% | 2,064 |
| Sep 16, 2025 | 19.76 | 20.10 | 19.76 | 19.94 | 19.94 | 1.74% | 1,299 |
| Sep 15, 2025 | 20.45 | 20.45 | 19.60 | 19.60 | 19.60 | -5.26% | 4,595 |
| Sep 12, 2025 | 20.82 | 20.82 | 20.45 | 20.68 | 20.68 | -2.40% | 3,076 |
| Sep 11, 2025 | 21.20 | 21.55 | 21.11 | 21.19 | 21.19 | 3.31% | 5,670 |
| Sep 10, 2025 | 20.56 | 20.56 | 20.38 | 20.51 | 20.51 | 0.74% | 2,202 |
| Sep 9, 2025 | 19.82 | 20.36 | 19.79 | 20.36 | 20.36 | 2.72% | 4,450 |
| Sep 8, 2025 | 19.40 | 19.82 | 19.10 | 19.82 | 19.82 | 1.19% | 4,725 |
| Sep 5, 2025 | 19.50 | 19.69 | 19.36 | 19.59 | 19.59 | 0.58% | 3,899 |