Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
5.41
+0.02 (0.28%)
At close: Oct 23, 2026, 4:00 PM EDT
5.47
+0.07 (1.20%)
After-hours: Oct 23, 2026, 8:00 PM EDT
RGTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.19 | 5.43 | 5.11 | 5.41 | 5.41 | 0.28% | 21,772 |
| Oct 22, 2026 | 5.45 | 5.74 | 5.19 | 5.39 | 5.39 | -9.41% | 57,545 |
| Oct 21, 2026 | 5.82 | 6.01 | 5.67 | 5.95 | 5.95 | 7.01% | 53,731 |
| Oct 20, 2026 | 5.36 | 5.87 | 5.32 | 5.56 | 5.56 | -0.80% | 41,250 |
| Oct 19, 2026 | 5.89 | 5.90 | 5.52 | 5.61 | 5.61 | -2.18% | 43,088 |
| Oct 16, 2026 | 6.27 | 6.51 | 5.71 | 5.73 | 5.73 | -13.05% | 50,284 |
| Oct 15, 2026 | 5.27 | 6.59 | 5.21 | 6.59 | 6.59 | 16.23% | 127,934 |
| Oct 14, 2026 | 6.47 | 6.47 | 5.58 | 5.67 | 5.67 | -17.23% | 117,452 |
| Oct 13, 2026 | 7.08 | 7.13 | 6.83 | 6.85 | 6.85 | -6.80% | 53,896 |
| Oct 12, 2026 | 8.10 | 8.10 | 7.35 | 7.35 | 7.35 | -11.76% | 67,426 |
| Oct 9, 2026 | 8.63 | 8.63 | 8.03 | 8.33 | 8.33 | -1.65% | 70,975 |
| Oct 8, 2026 | 8.80 | 8.98 | 7.96 | 8.47 | 8.47 | -5.89% | 114,296 |
| Oct 7, 2026 | 9.35 | 9.35 | 8.83 | 9.00 | 9.00 | -7.60% | 92,647 |
| Oct 6, 2026 | 9.88 | 10.50 | 9.55 | 9.74 | 9.74 | - | 73,787 |
| Oct 5, 2026 | 9.75 | 9.75 | 9.28 | 9.74 | 9.74 | -1.22% | 103,698 |
| Oct 2, 2026 | 10.88 | 10.96 | 9.73 | 9.86 | 9.86 | -4.73% | 86,331 |
| Oct 1, 2026 | 10.70 | 10.83 | 10.30 | 10.35 | 10.35 | -1.71% | 14,515 |
| Sep 30, 2026 | 10.67 | 11.45 | 10.47 | 10.53 | 10.53 | -0.17% | 67,516 |
| Sep 29, 2026 | 11.42 | 11.42 | 10.55 | 10.55 | 10.55 | -2.46% | 24,810 |
| 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 |