Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
40.23
+0.53 (1.32%)
Sep 8, 2025, 12:25 PM - Market open
RGTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 50.01 | 56.50 | 48.59 | 56.37 | 56.37 | 6.44% | 16,936 |
| Jul 16, 2025 | 41.32 | 53.68 | 40.00 | 52.96 | 52.96 | 60.25% | 41,212 |
| Jul 15, 2025 | 33.32 | 33.32 | 32.10 | 33.05 | 33.05 | -0.81% | 10,567 |
| Jul 14, 2025 | 31.60 | 33.33 | 30.64 | 33.32 | 33.32 | 9.53% | 11,746 |
| Jul 11, 2025 | 34.70 | 34.72 | 29.93 | 30.42 | 30.42 | -13.25% | 24,859 |
| Jul 10, 2025 | 37.24 | 37.65 | 35.07 | 35.07 | 35.07 | -6.51% | 15,997 |
| Jul 9, 2025 | 37.79 | 37.79 | 34.00 | 37.51 | 37.51 | 2.20% | 13,552 |
| Jul 8, 2025 | 39.99 | 41.03 | 36.35 | 36.70 | 36.70 | -6.20% | 20,906 |
| Jul 7, 2025 | 37.00 | 39.12 | 31.80 | 39.12 | 39.12 | 5.00% | 13,298 |
| Jul 3, 2025 | 35.08 | 37.26 | 34.71 | 37.26 | 37.26 | 5.46% | 10,894 |
| Jul 2, 2025 | 28.10 | 35.33 | 27.74 | 35.33 | 35.33 | 30.69% | 51,628 |
| Jul 1, 2025 | 27.19 | 28.25 | 26.66 | 27.03 | 27.03 | -9.15% | 11,901 |
| Jun 30, 2025 | 27.61 | 30.29 | 26.51 | 29.76 | 29.76 | 13.71% | 9,786 |
| Jun 27, 2025 | 27.46 | 27.46 | 25.46 | 26.17 | 26.17 | -1.16% | 5,310 |
| Jun 26, 2025 | 26.79 | 27.93 | 26.46 | 26.48 | 26.48 | 0.53% | 5,872 |