Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
155.25
-9.10 (-5.54%)
At close: Sep 26, 2025, 4:00 PM EDT
160.00
+4.75 (3.06%)
Pre-market: Sep 29, 2025, 4:03 AM EDT
RGTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 166.89 | 183.05 | 154.30 | 155.25 | 155.25 | -5.54% | 36,430 |
| Sep 25, 2025 | 156.99 | 171.50 | 133.50 | 164.35 | 164.35 | 1.96% | 62,345 |
| Sep 24, 2025 | 170.14 | 187.46 | 141.92 | 161.19 | 161.19 | 1.25% | 47,388 |
| Sep 23, 2025 | 142.09 | 167.25 | 136.16 | 159.19 | 159.19 | 23.19% | 43,831 |
| Sep 22, 2025 | 111.00 | 139.80 | 105.00 | 129.23 | 129.23 | 1.17% | 42,877 |
| Sep 19, 2025 | 101.02 | 135.98 | 101.02 | 127.74 | 127.74 | 25.68% | 85,794 |
| Sep 18, 2025 | 87.99 | 111.82 | 85.57 | 101.64 | 101.64 | 25.63% | 70,605 |
| Sep 17, 2025 | 68.31 | 81.20 | 66.77 | 80.90 | 80.90 | 20.55% | 39,866 |
| Sep 16, 2025 | 64.05 | 69.15 | 60.80 | 67.11 | 67.11 | 7.96% | 35,672 |
| Sep 15, 2025 | 61.99 | 65.18 | 59.61 | 62.16 | 62.16 | 0.53% | 65,343 |
| Sep 12, 2025 | 48.80 | 67.23 | 47.85 | 61.83 | 61.83 | 29.43% | 134,920 |
| Sep 11, 2025 | 45.22 | 49.13 | 44.57 | 47.77 | 47.77 | 6.39% | 65,160 |
| Sep 10, 2025 | 46.56 | 47.27 | 44.90 | 44.90 | 44.90 | -4.24% | 55,165 |
| Sep 9, 2025 | 41.44 | 47.60 | 39.96 | 46.89 | 46.89 | 17.73% | 89,698 |
| Sep 8, 2025 | 40.43 | 41.64 | 39.21 | 39.83 | 39.83 | 0.31% | 42,335 |
| Sep 5, 2025 | 41.94 | 42.16 | 36.48 | 39.71 | 39.71 | -0.81% | 29,417 |
| Sep 4, 2025 | 40.18 | 42.63 | 38.99 | 40.03 | 40.03 | 1.18% | 31,181 |
| Sep 3, 2025 | 42.86 | 43.00 | 39.01 | 39.56 | 39.56 | -5.35% | 17,703 |
| Sep 2, 2025 | 43.68 | 44.80 | 37.85 | 41.80 | 41.80 | -9.05% | 35,642 |
| Aug 29, 2025 | 48.37 | 48.48 | 45.90 | 45.96 | 45.96 | -5.03% | 11,966 |
| Aug 28, 2025 | 44.72 | 51.68 | 44.17 | 48.40 | 48.40 | 15.23% | 75,443 |
| Aug 27, 2025 | 41.26 | 45.44 | 41.26 | 42.00 | 42.00 | 1.72% | 16,093 |
| Aug 26, 2025 | 36.91 | 41.60 | 36.91 | 41.29 | 41.29 | 10.99% | 37,630 |
| Aug 25, 2025 | 39.24 | 39.24 | 35.62 | 37.20 | 37.20 | -4.65% | 27,306 |
| Aug 22, 2025 | 35.99 | 39.52 | 33.99 | 39.02 | 39.02 | 7.63% | 33,705 |
| Aug 21, 2025 | 38.13 | 38.13 | 36.25 | 36.25 | 36.25 | -6.75% | 9,906 |
| Aug 20, 2025 | 38.50 | 40.23 | 35.08 | 38.87 | 38.87 | -5.36% | 14,354 |
| Aug 19, 2025 | 49.11 | 51.00 | 40.48 | 41.07 | 41.07 | -17.21% | 24,100 |
| Aug 18, 2025 | 49.53 | 52.00 | 48.00 | 49.61 | 49.61 | -0.54% | 10,822 |
| Aug 15, 2025 | 55.80 | 55.80 | 47.56 | 49.88 | 49.88 | -15.17% | 33,568 |
| Aug 14, 2025 | 50.77 | 58.80 | 48.66 | 58.80 | 58.80 | 8.55% | 34,025 |
| Aug 13, 2025 | 50.81 | 58.64 | 45.90 | 54.17 | 54.17 | 12.25% | 90,012 |
| Aug 12, 2025 | 43.88 | 48.45 | 43.88 | 48.26 | 48.26 | 3.91% | 27,145 |
| Aug 11, 2025 | 43.20 | 47.76 | 42.95 | 46.44 | 46.44 | 6.06% | 13,978 |
| Aug 8, 2025 | 47.66 | 47.66 | 42.81 | 43.79 | 43.79 | -2.61% | 13,058 |
| Aug 7, 2025 | 45.50 | 46.44 | 44.00 | 44.96 | 44.96 | -4.11% | 4,206 |
| Aug 6, 2025 | 46.69 | 47.77 | 46.00 | 46.89 | 46.89 | -6.27% | 5,296 |
| Aug 5, 2025 | 45.51 | 51.46 | 45.51 | 50.02 | 50.02 | 8.77% | 12,242 |
| Aug 4, 2025 | 39.96 | 46.00 | 39.96 | 45.98 | 45.98 | 22.95% | 22,432 |
| Aug 1, 2025 | 36.69 | 38.63 | 34.89 | 37.40 | 37.40 | -5.53% | 28,310 |
| Jul 31, 2025 | 41.10 | 46.65 | 39.27 | 39.59 | 39.59 | 5.52% | 22,187 |
| Jul 30, 2025 | 41.67 | 41.67 | 37.31 | 37.52 | 37.52 | -4.43% | 7,902 |
| Jul 29, 2025 | 45.65 | 47.00 | 38.88 | 39.26 | 39.26 | -14.27% | 10,451 |
| Jul 28, 2025 | 47.51 | 47.51 | 44.00 | 45.79 | 45.79 | 1.43% | 6,351 |
| Jul 25, 2025 | 46.42 | 47.03 | 44.53 | 45.14 | 45.14 | -6.35% | 8,574 |
| Jul 24, 2025 | 49.48 | 50.51 | 48.20 | 48.20 | 48.20 | -2.37% | 13,622 |
| Jul 23, 2025 | 46.06 | 49.40 | 45.25 | 49.37 | 49.37 | 8.73% | 25,500 |
| Jul 22, 2025 | 49.51 | 49.70 | 41.90 | 45.41 | 45.41 | -8.07% | 27,944 |
| Jul 21, 2025 | 56.52 | 56.98 | 49.39 | 49.39 | 49.39 | -12.69% | 19,773 |
| Jul 18, 2025 | 53.00 | 57.21 | 49.63 | 56.57 | 56.57 | 0.36% | 22,475 |