Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
29.28
-4.26 (-12.70%)
At close: Dec 5, 2025, 4:00 PM EST
29.43
+0.15 (0.52%)
After-hours: Dec 5, 2025, 6:57 PM EST
RGTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.54 | 32.54 | 27.49 | 29.28 | 29.28 | -12.70% | 634,840 |
| Dec 4, 2025 | 25.27 | 33.80 | 24.78 | 33.54 | 33.54 | 30.56% | 709,623 |
| Dec 3, 2025 | 21.69 | 26.00 | 21.23 | 25.69 | 25.69 | 19.16% | 195,648 |
| Dec 2, 2025 | 21.85 | 23.60 | 21.29 | 21.56 | 21.56 | -0.96% | 221,196 |
| Dec 1, 2025 | 23.87 | 24.00 | 20.90 | 21.77 | 21.77 | -13.78% | 222,807 |
| Nov 28, 2025 | 25.17 | 26.24 | 24.75 | 25.25 | 25.25 | 0.04% | 158,431 |
| Nov 26, 2025 | 26.89 | 27.06 | 24.70 | 25.24 | 25.24 | -3.81% | 299,235 |
| Nov 25, 2025 | 25.24 | 27.57 | 23.24 | 26.24 | 26.24 | -4.30% | 454,100 |
| Nov 24, 2025 | 22.07 | 27.51 | 22.07 | 27.42 | 27.42 | 25.49% | 367,157 |
| Nov 21, 2025 | 21.04 | 22.00 | 17.25 | 21.85 | 21.85 | 6.64% | 633,764 |
| Nov 20, 2025 | 27.80 | 28.70 | 20.27 | 20.49 | 20.49 | -20.46% | 516,462 |
| Nov 19, 2025 | 26.61 | 29.35 | 25.53 | 25.76 | 25.76 | -1.60% | 377,925 |
| Nov 18, 2025 | 23.69 | 26.65 | 23.55 | 26.18 | 26.18 | 7.60% | 336,001 |
| Nov 17, 2025 | 25.03 | 26.93 | 23.50 | 24.33 | 24.33 | -6.03% | 319,423 |
| Nov 14, 2025 | 22.28 | 28.70 | 21.79 | 25.89 | 25.89 | 1.97% | 809,344 |
| Nov 13, 2025 | 29.70 | 30.49 | 24.42 | 25.39 | 25.39 | -22.09% | 613,211 |
| Nov 12, 2025 | 40.08 | 40.97 | 32.03 | 32.59 | 32.59 | -19.85% | 290,830 |
| Nov 11, 2025 | 40.00 | 42.71 | 37.78 | 40.66 | 40.66 | -10.24% | 251,968 |
| Nov 10, 2025 | 48.33 | 49.75 | 44.17 | 45.30 | 45.30 | -4.23% | 194,880 |
| Nov 7, 2025 | 44.75 | 47.43 | 38.50 | 47.30 | 47.30 | -4.02% | 256,044 |
| Nov 6, 2025 | 57.43 | 57.56 | 48.72 | 49.28 | 49.28 | -15.76% | 214,848 |
| Nov 5, 2025 | 55.24 | 60.51 | 51.62 | 58.50 | 58.50 | 13.13% | 195,753 |
| Nov 4, 2025 | 59.33 | 63.53 | 50.15 | 51.71 | 51.71 | -21.40% | 237,487 |
| Nov 3, 2025 | 85.13 | 85.45 | 64.92 | 65.79 | 65.79 | -24.38% | 343,054 |
| Oct 31, 2025 | 77.07 | 87.00 | 75.88 | 87.00 | 87.00 | 10.17% | 303,871 |
| Oct 30, 2025 | 63.61 | 80.00 | 62.43 | 78.97 | 78.97 | 16.12% | 277,005 |
| Oct 29, 2025 | 62.53 | 70.07 | 60.07 | 68.01 | 68.01 | 8.80% | 214,319 |
| Oct 28, 2025 | 71.54 | 81.00 | 60.57 | 62.51 | 62.51 | -13.66% | 414,979 |
| Oct 27, 2025 | 69.85 | 80.00 | 68.38 | 72.40 | 72.40 | 7.28% | 286,905 |
| Oct 24, 2025 | 77.00 | 83.38 | 67.02 | 67.49 | 67.49 | -4.08% | 302,749 |
| Oct 23, 2025 | 73.06 | 77.78 | 63.65 | 70.36 | 70.36 | 20.60% | 469,799 |
| Oct 22, 2025 | 67.00 | 71.39 | 51.80 | 58.34 | 58.34 | -20.29% | 116,560 |
| Oct 21, 2025 | 82.64 | 86.00 | 69.55 | 73.19 | 73.19 | -14.80% | 78,905 |
| Oct 20, 2025 | 105.38 | 105.38 | 81.65 | 85.90 | 85.90 | -13.32% | 228,693 |
| Oct 17, 2025 | 89.83 | 106.67 | 89.00 | 99.10 | 99.10 | -7.38% | 213,993 |
| Oct 16, 2025 | 146.67 | 146.67 | 104.18 | 107.00 | 107.00 | -29.73% | 281,307 |
| Oct 15, 2025 | 163.35 | 163.35 | 122.00 | 152.28 | 152.28 | -0.10% | 197,805 |
| Oct 14, 2025 | 146.00 | 161.00 | 124.33 | 152.43 | 152.43 | 4.52% | 249,507 |
| Oct 13, 2025 | 107.67 | 145.83 | 107.67 | 145.83 | 145.83 | 50.03% | 248,928 |
| Oct 10, 2025 | 115.80 | 120.70 | 96.71 | 97.20 | 97.20 | -13.06% | 369,237 |
| Oct 9, 2025 | 94.67 | 113.33 | 93.67 | 111.80 | 111.80 | 17.68% | 321,558 |
| Oct 8, 2025 | 98.94 | 117.13 | 87.64 | 95.00 | 95.00 | -3.19% | 356,781 |
| Oct 7, 2025 | 97.62 | 106.93 | 85.80 | 98.13 | 98.13 | 11.88% | 225,936 |
| Oct 6, 2025 | 77.40 | 93.04 | 75.71 | 87.71 | 87.71 | 6.53% | 185,613 |
| Oct 3, 2025 | 71.26 | 82.90 | 66.87 | 82.33 | 82.33 | 26.15% | 291,474 |
| Oct 2, 2025 | 49.69 | 65.74 | 49.69 | 65.27 | 65.27 | 39.06% | 180,810 |
| Oct 1, 2025 | 44.56 | 51.80 | 43.54 | 46.93 | 46.93 | -0.82% | 77,376 |
| Sep 30, 2025 | 45.03 | 49.49 | 44.72 | 47.32 | 47.32 | 0.81% | 43,425 |
| Sep 29, 2025 | 54.26 | 54.70 | 43.53 | 46.94 | 46.94 | -9.29% | 93,159 |
| Sep 26, 2025 | 55.63 | 61.02 | 51.43 | 51.75 | 51.75 | -5.54% | 110,556 |