Skip to main content
logo
Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
6.61
-0.87 (-11.63%)
At close: Feb 4, 2026, 4:00 PM EST
6.45
-0.16 (-2.41%)
After-hours: Feb 4, 2026, 7:55 PM EST

RGTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20267.247.365.846.616.61-11.63%5,503,715
Feb 3, 20267.507.566.647.487.485.50%3,491,681
Feb 2, 20267.627.626.707.097.09-5.21%3,263,244
Jan 30, 20268.848.847.007.487.48-17.53%5,807,675
Jan 29, 202610.7210.808.489.079.07-19.73%5,914,009
Jan 28, 202611.5811.7910.9011.3011.30-2.42%3,284,624
Jan 27, 202611.3211.8510.6811.5811.584.61%2,554,900
Jan 26, 202612.9513.2710.6811.0711.07-14.71%4,168,436
Jan 23, 202614.6814.9812.7312.9812.98-11.76%3,465,468
Jan 22, 202614.1615.3213.9414.7114.7110.77%3,808,277
Jan 21, 202615.4616.4011.8513.2813.28-11.53%7,587,100
Jan 20, 202614.4016.7513.3515.0115.01-4.21%4,738,715
Jan 16, 202614.9716.3314.4415.6715.676.89%2,503,727
Jan 15, 202616.6416.8714.6214.6614.66-7.80%3,069,867
Jan 14, 202614.1515.9113.6415.9015.909.58%2,457,674
Jan 13, 202616.1816.6614.3014.5114.51-7.87%2,847,341
Jan 12, 202614.4015.9013.9015.7515.755.92%2,641,783
Jan 9, 202615.8217.2514.8514.8714.87-4.13%3,864,215
Jan 8, 202614.9616.9214.6415.5115.510.39%2,731,500
Jan 7, 202615.3517.0215.0015.4515.45-1.40%2,523,689
Jan 6, 202615.1716.0313.8715.6715.672.69%2,215,568
Jan 5, 202613.7316.2413.6315.2615.2611.39%3,731,824
Jan 2, 202612.5914.0811.5113.7013.7012.76%3,113,624
Dec 31, 202512.4612.7211.8812.1512.15-2.17%1,661,363
Dec 30, 202512.6813.0412.0512.4212.42-2,055,843
Dec 29, 202512.0212.9311.5412.4212.35-0.88%3,879,421
Dec 26, 202515.0015.0012.4612.5312.46-17.78%3,445,531
Dec 24, 202515.9316.0114.5915.2415.16-4.87%2,633,854
Dec 23, 202517.0618.2015.7516.0215.93-13.22%3,129,641
Dec 22, 202515.5719.4415.3818.4618.3626.27%4,557,675
Dec 19, 202513.6814.9413.5714.6214.547.74%1,963,708
Dec 18, 202514.5014.9112.9013.5713.502.57%2,757,546
Dec 17, 202515.3916.6713.1113.2313.16-11.98%2,382,176
Dec 16, 202514.1715.6013.9515.0314.953.30%2,410,755
Dec 15, 202517.9418.0414.5514.5514.47-18.12%2,752,375
Dec 12, 202518.5219.2516.6817.7717.68-8.21%2,297,364
Dec 11, 202518.0719.5316.3519.3619.265.79%2,977,053
Dec 10, 202520.8020.8018.2018.3018.20-14.92%2,881,459
Dec 9, 202520.7121.9219.0021.5121.40-0.59%1,889,497
Dec 8, 202522.2823.4019.7021.6421.521.07%3,476,700
Dec 5, 202523.7223.7820.1021.4121.29-13.24%5,188,496
Dec 4, 202518.5324.8018.1924.6824.5430.90%6,582,576
Dec 3, 202515.8819.1615.5318.8518.7517.88%2,165,556
Dec 2, 202516.1317.3715.6015.9915.913.33%2,194,420
Dec 1, 202517.6117.6315.4115.4815.39-16.74%1,668,672
Nov 28, 202518.7419.2818.2018.5918.49-0.57%991,712
Nov 26, 202519.8019.9518.2518.6918.59-3.87%2,214,908
Nov 25, 202518.5620.5117.2319.4519.34-3.74%3,513,996
Nov 24, 202516.3920.3816.2120.2020.0925.32%2,971,136
Nov 21, 202515.5416.2512.7116.1216.036.68%5,361,812