Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
19.90
+0.25 (1.27%)
At close: Mar 17, 2026, 4:00 PM EDT
19.90
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
RGTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 19.32 | 20.37 | 18.80 | 19.94 | 19.94 | 1.48% | 11,105 |
| Mar 16, 2026 | 20.63 | 21.75 | 18.32 | 19.65 | 19.65 | -1.21% | 148,274 |
| Mar 13, 2026 | 20.50 | 22.22 | 19.13 | 19.89 | 19.89 | 1.12% | 101,607 |
| Mar 12, 2026 | 20.95 | 21.15 | 19.02 | 19.67 | 19.67 | -8.13% | 92,793 |
| Mar 11, 2026 | 22.10 | 23.09 | 21.00 | 21.41 | 21.41 | -2.46% | 25,267 |
| Mar 10, 2026 | 23.71 | 24.10 | 21.95 | 21.95 | 21.95 | -6.91% | 6,540 |
| Mar 9, 2026 | 20.88 | 23.70 | 19.80 | 23.58 | 23.58 | 6.79% | 197,259 |
| Mar 6, 2026 | 20.97 | 23.45 | 20.91 | 22.08 | 22.08 | 0.82% | 144,197 |
| Mar 5, 2026 | 22.10 | 22.17 | 19.20 | 21.90 | 21.90 | -8.75% | 209,587 |
| Mar 4, 2026 | 22.29 | 24.63 | 21.93 | 24.00 | 24.00 | 8.55% | 172,117 |
| Mar 3, 2026 | 22.02 | 23.82 | 20.19 | 22.11 | 22.11 | -8.33% | 136,500 |
| Mar 2, 2026 | 21.33 | 24.30 | 21.33 | 24.12 | 24.12 | 2.16% | 80,250 |
| Feb 27, 2026 | 25.44 | 25.44 | 21.15 | 23.61 | 23.61 | -12.65% | 152,347 |
| Feb 26, 2026 | 25.98 | 28.41 | 25.50 | 27.03 | 27.03 | 11.44% | 266,609 |
| Feb 25, 2026 | 22.11 | 24.48 | 21.24 | 24.26 | 24.26 | 14.36% | 157,418 |
| Feb 24, 2026 | 19.83 | 21.81 | 19.44 | 21.21 | 21.21 | 5.05% | 132,935 |
| Feb 23, 2026 | 18.69 | 20.82 | 18.45 | 20.19 | 20.19 | 1.05% | 104,844 |
| Feb 20, 2026 | 20.82 | 21.57 | 18.84 | 19.98 | 19.98 | -7.88% | 161,934 |
| Feb 19, 2026 | 19.71 | 21.99 | 19.23 | 21.69 | 21.69 | 5.09% | 139,968 |
| Feb 18, 2026 | 19.38 | 21.86 | 18.39 | 20.64 | 20.64 | 6.83% | 111,030 |
| Feb 17, 2026 | 19.23 | 21.09 | 18.15 | 19.32 | 19.32 | -5.85% | 119,691 |
| Feb 13, 2026 | 19.05 | 20.70 | 17.53 | 20.52 | 20.52 | 14.77% | 229,673 |
| Feb 12, 2026 | 20.67 | 20.67 | 17.40 | 17.88 | 17.88 | -18.02% | 288,966 |
| Feb 11, 2026 | 23.25 | 23.25 | 19.88 | 21.81 | 21.81 | -5.83% | 127,113 |
| Feb 10, 2026 | 24.00 | 25.29 | 22.68 | 23.16 | 23.16 | -7.21% | 71,144 |
| Feb 9, 2026 | 23.73 | 26.01 | 22.74 | 24.96 | 24.96 | -1.42% | 141,703 |
| Feb 6, 2026 | 19.95 | 25.38 | 19.50 | 25.32 | 25.32 | 35.69% | 207,761 |
| Feb 5, 2026 | 22.89 | 23.34 | 18.24 | 18.66 | 18.66 | -25.51% | 189,260 |
| Feb 4, 2026 | 27.24 | 27.78 | 22.20 | 25.05 | 25.05 | -10.98% | 194,052 |
| Feb 3, 2026 | 28.26 | 28.47 | 25.05 | 28.14 | 28.14 | 5.16% | 124,611 |
| Feb 2, 2026 | 28.74 | 28.74 | 25.32 | 26.76 | 26.76 | -5.51% | 157,160 |
| Jan 30, 2026 | 33.12 | 33.12 | 26.48 | 28.32 | 28.32 | -17.19% | 166,938 |
| Jan 29, 2026 | 40.26 | 40.50 | 31.85 | 34.20 | 34.20 | -19.09% | 213,387 |
| Jan 28, 2026 | 43.80 | 44.31 | 41.04 | 42.27 | 42.27 | -2.36% | 130,820 |
| Jan 27, 2026 | 42.66 | 44.52 | 40.08 | 43.29 | 43.29 | 1.69% | 80,636 |
| Jan 26, 2026 | 48.39 | 49.71 | 40.20 | 42.57 | 42.57 | -12.84% | 158,455 |
| Jan 23, 2026 | 54.99 | 56.25 | 47.82 | 48.84 | 48.84 | -11.71% | 97,773 |
| Jan 22, 2026 | 53.28 | 57.36 | 52.20 | 55.32 | 55.32 | 11.35% | 106,922 |
| Jan 21, 2026 | 58.14 | 61.20 | 44.40 | 49.68 | 49.68 | -11.54% | 233,608 |
| Jan 20, 2026 | 53.52 | 62.46 | 50.07 | 56.16 | 56.16 | -4.78% | 149,897 |
| Jan 16, 2026 | 56.34 | 61.20 | 54.18 | 58.98 | 58.98 | 7.49% | 112,528 |
| Jan 15, 2026 | 61.95 | 62.79 | 54.57 | 54.87 | 54.87 | -7.77% | 92,727 |
| Jan 14, 2026 | 53.01 | 59.49 | 50.91 | 59.49 | 59.49 | 9.92% | 74,708 |
| Jan 13, 2026 | 60.15 | 61.62 | 53.25 | 54.12 | 54.12 | -7.68% | 106,042 |
| Jan 12, 2026 | 54.00 | 59.25 | 51.78 | 58.62 | 58.62 | 6.02% | 82,513 |
| Jan 9, 2026 | 58.50 | 63.99 | 55.29 | 55.29 | 55.29 | -4.26% | 121,651 |
| Jan 8, 2026 | 55.62 | 62.70 | 54.36 | 57.75 | 57.75 | 0.05% | 97,793 |
| Jan 7, 2026 | 57.12 | 63.15 | 56.07 | 57.72 | 57.72 | -1.23% | 108,021 |
| Jan 6, 2026 | 56.46 | 59.64 | 51.57 | 58.44 | 58.44 | 3.51% | 114,168 |
| Jan 5, 2026 | 51.21 | 60.24 | 50.67 | 56.46 | 56.46 | 11.23% | 233,323 |