Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
8.09
+1.02 (14.36%)
At close: Feb 25, 2026, 4:00 PM EST
8.09
0.00 (0.00%)
After-hours: Feb 25, 2026, 4:00 PM EST
RGTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7.37 | 8.10 | 7.08 | 7.93 | - | 12.16% | 313,993 |
| Feb 24, 2026 | 6.61 | 7.27 | 6.48 | 7.07 | 7.07 | 5.05% | 396,135 |
| Feb 23, 2026 | 6.23 | 6.94 | 6.15 | 6.73 | 6.73 | 1.05% | 314,533 |
| Feb 20, 2026 | 6.94 | 7.19 | 6.28 | 6.66 | 6.66 | -7.88% | 485,804 |
| Feb 19, 2026 | 6.57 | 7.33 | 6.41 | 7.23 | 7.23 | 5.09% | 419,907 |
| Feb 18, 2026 | 6.46 | 7.29 | 6.13 | 6.88 | 6.88 | 6.83% | 333,093 |
| Feb 17, 2026 | 6.41 | 7.03 | 6.05 | 6.44 | 6.44 | -5.85% | 359,076 |
| Feb 13, 2026 | 6.35 | 6.90 | 5.84 | 6.84 | 6.84 | 14.77% | 689,021 |
| Feb 12, 2026 | 6.89 | 6.89 | 5.80 | 5.96 | 5.96 | -18.02% | 866,900 |
| Feb 11, 2026 | 7.75 | 7.75 | 6.63 | 7.27 | 7.27 | -5.83% | 381,342 |
| Feb 10, 2026 | 8.00 | 8.43 | 7.56 | 7.72 | 7.72 | -7.21% | 213,434 |
| Feb 9, 2026 | 7.91 | 8.67 | 7.58 | 8.32 | 8.32 | -1.42% | 425,110 |
| Feb 6, 2026 | 6.65 | 8.46 | 6.50 | 8.44 | 8.44 | 35.69% | 623,286 |
| Feb 5, 2026 | 7.63 | 7.78 | 6.08 | 6.22 | 6.22 | -25.51% | 567,782 |
| Feb 4, 2026 | 9.08 | 9.26 | 7.40 | 8.35 | 8.35 | -10.98% | 582,158 |
| Feb 3, 2026 | 9.42 | 9.49 | 8.35 | 9.38 | 9.38 | 5.16% | 373,836 |
| Feb 2, 2026 | 9.58 | 9.58 | 8.44 | 8.92 | 8.92 | -5.51% | 471,482 |
| Jan 30, 2026 | 11.04 | 11.04 | 8.83 | 9.44 | 9.44 | -17.19% | 500,817 |
| Jan 29, 2026 | 13.42 | 13.50 | 10.62 | 11.40 | 11.40 | -19.09% | 640,163 |
| Jan 28, 2026 | 14.60 | 14.77 | 13.68 | 14.09 | 14.09 | -2.36% | 392,461 |
| Jan 27, 2026 | 14.22 | 14.84 | 13.36 | 14.43 | 14.43 | 1.69% | 241,909 |
| Jan 26, 2026 | 16.13 | 16.57 | 13.40 | 14.19 | 14.19 | -12.84% | 475,366 |
| Jan 23, 2026 | 18.33 | 18.75 | 15.94 | 16.28 | 16.28 | -11.71% | 293,322 |
| Jan 22, 2026 | 17.76 | 19.12 | 17.40 | 18.44 | 18.44 | 11.35% | 320,767 |
| Jan 21, 2026 | 19.38 | 20.40 | 14.80 | 16.56 | 16.56 | -11.54% | 700,825 |
| Jan 20, 2026 | 17.84 | 20.82 | 16.69 | 18.72 | 18.72 | -4.78% | 449,694 |
| Jan 16, 2026 | 18.78 | 20.40 | 18.06 | 19.66 | 19.66 | 7.49% | 337,586 |
| Jan 15, 2026 | 20.65 | 20.93 | 18.19 | 18.29 | 18.29 | -7.77% | 278,184 |
| Jan 14, 2026 | 17.67 | 19.83 | 16.97 | 19.83 | 19.83 | 9.92% | 224,127 |
| Jan 13, 2026 | 20.05 | 20.54 | 17.75 | 18.04 | 18.04 | -7.68% | 318,128 |
| Jan 12, 2026 | 18.00 | 19.75 | 17.26 | 19.54 | 19.54 | 6.02% | 247,540 |
| Jan 9, 2026 | 19.50 | 21.33 | 18.43 | 18.43 | 18.43 | -4.26% | 364,956 |
| Jan 8, 2026 | 18.54 | 20.90 | 18.12 | 19.25 | 19.25 | 0.05% | 293,381 |
| Jan 7, 2026 | 19.04 | 21.05 | 18.69 | 19.24 | 19.24 | -1.23% | 324,065 |
| Jan 6, 2026 | 18.82 | 19.88 | 17.19 | 19.48 | 19.48 | 3.51% | 342,507 |
| Jan 5, 2026 | 17.07 | 20.08 | 16.89 | 18.82 | 18.82 | 11.23% | 699,971 |
| Jan 2, 2026 | 15.62 | 17.45 | 14.28 | 16.92 | 16.92 | 12.50% | 307,337 |
| Dec 31, 2025 | 15.33 | 15.65 | 14.70 | 15.04 | 15.04 | -2.27% | 206,191 |
| Dec 30, 2025 | 15.59 | 16.09 | 14.88 | 15.39 | 15.39 | 0.79% | 239,340 |
| Dec 29, 2025 | 14.76 | 15.84 | 14.16 | 15.27 | 15.27 | -0.72% | 509,296 |
| Dec 26, 2025 | 18.30 | 18.34 | 15.32 | 15.38 | 15.38 | -17.49% | 388,921 |
| Dec 24, 2025 | 19.76 | 19.76 | 17.89 | 18.64 | 18.64 | -4.65% | 183,885 |
| Dec 23, 2025 | 20.77 | 22.20 | 19.24 | 19.55 | 19.55 | -13.46% | 540,364 |
| Dec 22, 2025 | 18.97 | 23.68 | 18.77 | 22.59 | 22.59 | 26.55% | 754,096 |
| Dec 19, 2025 | 16.60 | 18.20 | 16.55 | 17.85 | 17.85 | 8.31% | 283,658 |
| Dec 18, 2025 | 17.60 | 18.09 | 15.80 | 16.48 | 16.48 | 2.55% | 359,225 |
| Dec 17, 2025 | 18.64 | 20.17 | 15.94 | 16.07 | 16.07 | -12.04% | 354,522 |
| Dec 16, 2025 | 17.33 | 18.91 | 17.00 | 18.27 | 18.27 | 3.81% | 269,074 |
| Dec 15, 2025 | 21.87 | 21.87 | 17.60 | 17.60 | 17.60 | -17.53% | 402,137 |
| Dec 12, 2025 | 22.20 | 23.36 | 20.22 | 21.34 | 21.34 | -19.14% | 455,299 |