Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
297.30
-23.70 (-7.38%)
Oct 17, 2025, 4:00 PM EDT - Market closed
RGTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 269.49 | 320.00 | 267.00 | 297.30 | 297.30 | -7.38% | 71,331 |
| Oct 16, 2025 | 440.00 | 440.00 | 312.54 | 321.00 | 321.00 | -29.73% | 93,769 |
| Oct 15, 2025 | 490.05 | 490.05 | 366.00 | 456.84 | 456.84 | -0.10% | 65,935 |
| Oct 14, 2025 | 438.01 | 483.00 | 373.00 | 457.29 | 457.29 | 4.52% | 83,169 |
| Oct 13, 2025 | 323.00 | 437.50 | 323.00 | 437.50 | 437.50 | 50.03% | 80,246 |
| Oct 10, 2025 | 347.39 | 362.10 | 290.14 | 291.61 | 291.61 | -13.06% | 123,079 |
| Oct 9, 2025 | 284.00 | 340.00 | 281.00 | 335.40 | 335.40 | 17.68% | 107,186 |
| Oct 8, 2025 | 296.82 | 351.40 | 262.92 | 285.00 | 285.00 | -3.19% | 118,927 |
| Oct 7, 2025 | 292.85 | 320.78 | 257.41 | 294.40 | 294.40 | 11.88% | 75,312 |
| Oct 6, 2025 | 232.19 | 279.11 | 227.12 | 263.14 | 263.14 | 6.53% | 61,871 |
| Oct 3, 2025 | 213.79 | 248.70 | 200.62 | 247.00 | 247.00 | 26.15% | 97,158 |
| Oct 2, 2025 | 149.06 | 197.21 | 149.06 | 195.80 | 195.80 | 39.06% | 60,270 |
| Oct 1, 2025 | 133.69 | 155.40 | 130.62 | 140.80 | 140.80 | -0.82% | 25,792 |
| Sep 30, 2025 | 135.09 | 148.48 | 134.16 | 141.97 | 141.97 | 0.81% | 14,475 |
| Sep 29, 2025 | 162.78 | 164.11 | 130.60 | 140.83 | 140.83 | -9.29% | 31,053 |
| Sep 26, 2025 | 166.89 | 183.05 | 154.30 | 155.25 | 155.25 | -5.54% | 36,852 |
| 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 |