Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
9.86
-0.49 (-4.73%)
At close: Oct 2, 2026, 4:00 PM EDT
9.90
+0.04 (0.41%)
After-hours: Oct 2, 2026, 8:00 PM EDT
RGTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.88 | 10.96 | 9.73 | 9.86 | 9.86 | -4.73% | 86,307 |
| Oct 1, 2026 | 10.70 | 10.83 | 10.30 | 10.35 | 10.35 | -1.71% | 14,509 |
| Sep 30, 2026 | 10.67 | 11.45 | 10.47 | 10.53 | 10.53 | -0.17% | 67,515 |
| Sep 29, 2026 | 11.42 | 11.42 | 10.55 | 10.55 | 10.55 | -2.46% | 24,809 |
| Sep 28, 2026 | 11.59 | 11.82 | 10.76 | 10.81 | 10.81 | -8.44% | 45,515 |
| Sep 25, 2026 | 11.49 | 12.70 | 11.49 | 11.81 | 11.81 | 1.82% | 64,736 |
| Sep 24, 2026 | 10.79 | 11.70 | 10.47 | 11.60 | 11.60 | 5.26% | 60,173 |
| Sep 23, 2026 | 13.18 | 13.27 | 11.01 | 11.02 | 11.02 | -5.89% | 56,567 |
| Sep 22, 2026 | 11.62 | 11.71 | 11.05 | 11.71 | 11.71 | 0.09% | 61,164 |
| Sep 21, 2026 | 11.34 | 11.70 | 11.13 | 11.70 | 11.70 | 9.45% | 38,672 |
| Sep 18, 2026 | 11.33 | 11.42 | 9.79 | 10.69 | 10.69 | -2.64% | 78,627 |
| Sep 17, 2026 | 10.10 | 11.22 | 10.10 | 10.98 | 10.98 | 16.05% | 140,537 |
| Sep 16, 2026 | 9.90 | 10.04 | 8.95 | 9.46 | 9.46 | -3.84% | 79,116 |
| Sep 15, 2026 | 9.83 | 10.41 | 9.80 | 9.84 | 9.84 | -1.90% | 49,103 |
| Sep 14, 2026 | 9.26 | 10.51 | 9.20 | 10.03 | 10.03 | -0.89% | 108,817 |
| Sep 11, 2026 | 10.18 | 10.77 | 9.91 | 10.12 | 10.12 | 1.20% | 101,132 |
| Sep 10, 2026 | 9.65 | 10.30 | 9.56 | 10.00 | 10.00 | -0.89% | 84,532 |
| Sep 9, 2026 | 10.69 | 10.94 | 9.98 | 10.09 | 10.09 | -7.43% | 201,341 |
| Sep 8, 2026 | 11.57 | 12.50 | 10.33 | 10.90 | 10.90 | 8.11% | 223,132 |
| Sep 4, 2026 | 10.10 | 10.36 | 9.88 | 10.08 | 10.08 | -0.37% | 35,449 |
| Sep 3, 2026 | 9.94 | 10.22 | 9.80 | 10.12 | 10.12 | 4.70% | 55,437 |
| Sep 2, 2026 | 9.51 | 9.80 | 9.32 | 9.67 | 9.67 | -1.36% | 55,395 |
| Sep 1, 2026 | 9.91 | 10.05 | 9.60 | 9.80 | 9.80 | -8.79% | 48,907 |
| Aug 31, 2026 | 10.65 | 11.01 | 10.65 | 10.74 | 10.74 | 0.32% | 24,542 |
| Aug 28, 2026 | 11.58 | 11.74 | 10.48 | 10.71 | 10.71 | -10.38% | 64,781 |
| Aug 27, 2026 | 11.75 | 12.16 | 11.33 | 11.95 | 11.95 | 6.13% | 50,611 |
| Aug 26, 2026 | 12.45 | 12.58 | 11.20 | 11.26 | 11.26 | -11.23% | 42,706 |
| Aug 25, 2026 | 12.57 | 13.14 | 11.93 | 12.69 | 12.68 | 3.55% | 44,350 |
| Aug 24, 2026 | 13.74 | 13.74 | 11.85 | 12.25 | 12.25 | -14.81% | 66,799 |
| Aug 21, 2026 | 12.19 | 14.55 | 12.19 | 14.38 | 14.38 | 24.02% | 58,082 |
| Aug 20, 2026 | 12.91 | 12.91 | 11.10 | 11.60 | 11.60 | -11.69% | 58,710 |
| Aug 19, 2026 | 13.85 | 14.42 | 12.71 | 13.13 | 13.13 | -8.53% | 66,160 |
| Aug 18, 2026 | 14.26 | 15.33 | 14.11 | 14.36 | 14.36 | -10.39% | 55,872 |
| Aug 17, 2026 | 15.85 | 16.42 | 15.27 | 16.02 | 16.02 | -2.02% | 33,874 |
| Aug 14, 2026 | 15.75 | 16.85 | 15.75 | 16.35 | 16.35 | 2.64% | 48,900 |
| Aug 13, 2026 | 15.51 | 17.13 | 15.51 | 15.93 | 15.93 | 2.71% | 36,883 |
| Aug 12, 2026 | 15.79 | 15.81 | 14.44 | 15.51 | 15.51 | 2.92% | 46,762 |
| Aug 11, 2026 | 14.88 | 15.17 | 14.13 | 15.07 | 15.07 | 5.84% | 57,675 |
| Aug 10, 2026 | 14.50 | 15.25 | 14.14 | 14.24 | 14.24 | -3.67% | 137,592 |
| Aug 7, 2026 | 12.88 | 14.78 | 12.52 | 14.78 | 14.78 | 16.13% | 144,091 |
| Aug 6, 2026 | 12.26 | 13.55 | 11.97 | 12.73 | 12.73 | -3.00% | 89,535 |
| Aug 5, 2026 | 13.72 | 14.11 | 12.96 | 13.12 | 13.12 | -7.80% | 42,275 |
| Aug 4, 2026 | 12.88 | 14.50 | 12.75 | 14.23 | 14.23 | 18.58% | 136,228 |
| Aug 3, 2026 | 10.40 | 12.39 | 10.40 | 12.00 | 12.00 | 13.73% | 65,208 |
| Jul 31, 2026 | 10.87 | 11.36 | 10.32 | 10.55 | 10.55 | 1.46% | 53,687 |
| Jul 30, 2026 | 8.75 | 10.58 | 8.73 | 10.40 | 10.40 | 24.40% | 118,873 |
| Jul 29, 2026 | 9.81 | 9.90 | 8.30 | 8.36 | 8.36 | -17.47% | 210,362 |
| Jul 28, 2026 | 10.93 | 10.93 | 9.50 | 10.13 | 10.13 | -14.51% | 102,783 |
| Jul 27, 2026 | 11.16 | 12.54 | 10.85 | 11.85 | 11.85 | 20.55% | 189,807 |
| Jul 24, 2026 | 10.70 | 10.74 | 9.81 | 9.83 | 9.83 | -8.64% | 65,615 |