Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
13.12
-1.11 (-7.80%)
At close: Aug 5, 2026, 4:00 PM EDT
13.12
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT
RGTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 13.72 | 14.11 | 13.09 | 13.40 | - | -5.83% | 26,786 |
| Aug 4, 2026 | 12.88 | 14.50 | 12.75 | 14.23 | 14.23 | 18.58% | 135,964 |
| Aug 3, 2026 | 10.40 | 12.39 | 10.40 | 12.00 | 12.00 | 13.73% | 65,195 |
| Jul 31, 2026 | 10.87 | 11.36 | 10.32 | 10.55 | 10.55 | 1.46% | 53,660 |
| 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 |
| Jul 23, 2026 | 10.78 | 12.00 | 10.63 | 10.76 | 10.76 | -6.52% | 431,517 |
| Jul 22, 2026 | 11.32 | 11.93 | 11.22 | 11.51 | 11.51 | -0.69% | 146,737 |
| Jul 21, 2026 | 10.76 | 11.64 | 10.75 | 11.59 | 11.59 | 14.64% | 182,035 |
| Jul 20, 2026 | 10.20 | 10.64 | 9.95 | 10.11 | 10.11 | 2.54% | 94,404 |
| Jul 17, 2026 | 9.40 | 10.55 | 8.98 | 9.86 | 9.86 | 0.84% | 63,249 |
| Jul 16, 2026 | 11.06 | 11.11 | 9.65 | 9.78 | 9.78 | -15.85% | 222,681 |
| Jul 15, 2026 | 13.11 | 13.35 | 11.15 | 11.62 | 11.62 | -11.09% | 122,068 |
| Jul 14, 2026 | 12.63 | 13.24 | 12.25 | 13.07 | 13.07 | 9.83% | 74,097 |
| Jul 13, 2026 | 13.29 | 13.41 | 11.56 | 11.90 | 11.90 | -14.02% | 135,658 |
| Jul 10, 2026 | 14.98 | 15.04 | 13.63 | 13.84 | 13.84 | -5.66% | 97,887 |
| Jul 9, 2026 | 14.74 | 15.09 | 14.25 | 14.67 | 14.67 | 0.96% | 92,445 |
| Jul 8, 2026 | 13.38 | 14.77 | 13.36 | 14.53 | 14.53 | 4.23% | 93,327 |
| Jul 7, 2026 | 15.85 | 15.85 | 13.45 | 13.94 | 13.94 | -15.74% | 108,311 |
| Jul 6, 2026 | 16.34 | 17.90 | 16.25 | 16.55 | 16.55 | 0.15% | 68,623 |
| Jul 2, 2026 | 18.03 | 19.63 | 15.80 | 16.52 | 16.52 | -7.81% | 172,851 |
| Jul 1, 2026 | 18.96 | 19.99 | 17.92 | 17.92 | 17.92 | -7.15% | 81,867 |
| Jun 30, 2026 | 18.56 | 20.00 | 18.19 | 19.30 | 19.30 | -0.31% | 102,599 |
| Jun 29, 2026 | 18.10 | 20.12 | 17.35 | 19.36 | 19.36 | 11.20% | 164,921 |
| Jun 26, 2026 | 16.75 | 18.50 | 16.40 | 17.41 | 17.41 | -1.02% | 156,080 |
| Jun 25, 2026 | 20.70 | 21.36 | 17.35 | 17.59 | 17.59 | -11.74% | 160,996 |
| Jun 24, 2026 | 22.84 | 23.01 | 18.80 | 19.93 | 19.93 | -16.33% | 167,028 |
| Jun 23, 2026 | 22.70 | 26.60 | 21.60 | 23.82 | 23.82 | -1.12% | 261,708 |
| Jun 22, 2026 | 22.90 | 26.39 | 21.93 | 24.09 | 24.09 | 0.54% | 253,307 |
| Jun 18, 2026 | 23.00 | 24.19 | 20.11 | 23.96 | 23.96 | 11.44% | 223,643 |
| Jun 17, 2026 | 23.56 | 24.15 | 21.50 | 21.50 | 21.50 | -4.19% | 164,933 |
| Jun 16, 2026 | 26.17 | 26.82 | 22.10 | 22.44 | 22.44 | -18.16% | 193,712 |
| Jun 15, 2026 | 27.14 | 29.43 | 26.39 | 27.42 | 27.42 | 16.33% | 173,567 |
| Jun 12, 2026 | 23.20 | 25.69 | 22.32 | 23.57 | 23.57 | 2.30% | 197,998 |
| Jun 11, 2026 | 20.41 | 24.17 | 19.92 | 23.04 | 23.04 | 13.33% | 215,599 |
| Jun 10, 2026 | 20.54 | 23.38 | 20.33 | 20.33 | 20.33 | -2.68% | 216,203 |
| Jun 9, 2026 | 25.96 | 27.95 | 18.13 | 20.89 | 20.89 | -19.22% | 332,881 |
| Jun 8, 2026 | 24.81 | 28.19 | 23.65 | 25.86 | 25.86 | 10.99% | 229,087 |
| Jun 5, 2026 | 30.25 | 30.29 | 22.00 | 23.30 | 23.30 | -29.18% | 306,125 |
| Jun 4, 2026 | 30.73 | 35.24 | 29.85 | 32.90 | 32.90 | -0.51% | 224,834 |
| Jun 3, 2026 | 40.25 | 45.12 | 32.00 | 33.07 | 33.07 | -20.18% | 620,729 |
| Jun 2, 2026 | 37.63 | 42.50 | 37.63 | 41.43 | 41.43 | 9.72% | 310,267 |
| Jun 1, 2026 | 34.86 | 40.40 | 33.26 | 37.76 | 37.76 | 0.64% | 289,407 |
| May 29, 2026 | 40.96 | 40.96 | 34.21 | 37.52 | 37.52 | -10.92% | 449,389 |
| May 28, 2026 | 36.21 | 43.50 | 34.01 | 42.12 | 42.12 | 19.59% | 626,035 |
| May 27, 2026 | 35.13 | 38.09 | 32.54 | 35.22 | 35.22 | -3.67% | 366,732 |
| May 26, 2026 | 39.49 | 41.33 | 32.65 | 36.56 | 36.56 | -12.93% | 812,832 |