Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
105.00
+19.55 (22.88%)
Sep 18, 2025, 3:50 PM EDT - Market open
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 92.20 | 117.78 | 89.00 | 107.00 | - | 25.22% | 1,029,712 |
| Sep 17, 2025 | 71.38 | 86.00 | 69.86 | 85.45 | 85.45 | 20.62% | 1,087,818 |
| Sep 16, 2025 | 66.84 | 73.10 | 63.66 | 70.84 | 70.84 | 7.41% | 585,226 |
| Sep 15, 2025 | 64.69 | 69.17 | 62.08 | 65.95 | 65.95 | 2.00% | 603,104 |
| Sep 12, 2025 | 51.20 | 71.18 | 50.40 | 64.66 | 64.66 | 28.19% | 1,952,077 |
| Sep 11, 2025 | 47.64 | 52.30 | 46.77 | 50.44 | 50.44 | 6.37% | 630,485 |
| Sep 10, 2025 | 49.00 | 50.24 | 47.17 | 47.42 | 47.42 | -3.97% | 490,636 |
| Sep 9, 2025 | 42.56 | 50.50 | 41.94 | 49.38 | 49.38 | 17.54% | 839,246 |
| Sep 8, 2025 | 42.50 | 43.95 | 41.22 | 42.01 | 42.01 | 0.41% | 482,893 |
| Sep 5, 2025 | 43.27 | 44.92 | 38.48 | 41.84 | 41.84 | -0.76% | 654,013 |
| Sep 4, 2025 | 42.55 | 45.06 | 40.83 | 42.16 | 42.16 | 0.67% | 454,116 |
| Sep 3, 2025 | 44.70 | 45.91 | 41.17 | 41.88 | 41.88 | -5.82% | 545,140 |
| Sep 2, 2025 | 46.62 | 47.46 | 40.06 | 44.47 | 44.47 | -8.50% | 757,137 |
| Aug 29, 2025 | 50.93 | 52.04 | 48.15 | 48.60 | 48.60 | -4.42% | 527,567 |
| Aug 28, 2025 | 46.18 | 54.97 | 46.09 | 50.85 | 50.85 | 15.33% | 1,307,960 |
| Aug 27, 2025 | 43.46 | 48.28 | 42.57 | 44.09 | 44.09 | 0.96% | 714,352 |
| Aug 26, 2025 | 38.88 | 44.05 | 38.88 | 43.67 | 43.67 | 10.75% | 779,800 |
| Aug 25, 2025 | 41.31 | 41.31 | 37.43 | 39.43 | 39.43 | -4.67% | 429,533 |
| Aug 22, 2025 | 38.04 | 42.21 | 35.92 | 41.36 | 41.36 | 7.49% | 847,943 |
| Aug 21, 2025 | 40.65 | 41.67 | 38.00 | 38.48 | 38.48 | -6.58% | 298,052 |
| Aug 20, 2025 | 41.92 | 42.75 | 36.91 | 41.19 | 41.19 | -5.70% | 562,754 |
| Aug 19, 2025 | 51.67 | 54.60 | 42.37 | 43.68 | 43.68 | -17.29% | 756,551 |
| Aug 18, 2025 | 52.16 | 55.55 | 49.67 | 52.81 | 52.81 | 0.09% | 682,734 |
| Aug 15, 2025 | 61.50 | 61.50 | 49.86 | 52.76 | 52.76 | -15.41% | 1,258,270 |
| Aug 14, 2025 | 54.00 | 63.24 | 50.12 | 62.37 | 62.37 | 8.66% | 1,373,244 |
| Aug 13, 2025 | 50.39 | 63.26 | 47.77 | 57.40 | 57.40 | 12.37% | 2,149,980 |
| Aug 12, 2025 | 47.72 | 52.12 | 46.87 | 51.08 | 51.08 | 2.74% | 665,547 |
| Aug 11, 2025 | 46.34 | 50.81 | 45.20 | 49.72 | 49.72 | 6.51% | 510,903 |
| Aug 8, 2025 | 48.74 | 50.72 | 44.98 | 46.68 | 46.68 | -3.07% | 419,233 |
| Aug 7, 2025 | 47.79 | 50.41 | 45.50 | 48.16 | 48.16 | -3.95% | 428,770 |
| Aug 6, 2025 | 52.03 | 52.03 | 48.31 | 50.14 | 50.14 | -5.59% | 420,660 |
| Aug 5, 2025 | 48.74 | 55.55 | 48.00 | 53.11 | 53.11 | 8.52% | 1,160,531 |
| Aug 4, 2025 | 41.88 | 49.59 | 40.78 | 48.94 | 48.94 | 23.43% | 997,791 |
| Aug 1, 2025 | 39.31 | 41.13 | 36.72 | 39.65 | 39.65 | -5.53% | 695,651 |
| Jul 31, 2025 | 42.99 | 50.14 | 41.93 | 41.97 | 41.97 | 4.38% | 894,429 |
| Jul 30, 2025 | 42.82 | 44.42 | 39.35 | 40.21 | 40.21 | -4.65% | 484,532 |
| Jul 29, 2025 | 48.19 | 52.03 | 41.28 | 42.17 | 42.17 | -13.76% | 592,463 |
| Jul 28, 2025 | 50.69 | 53.35 | 46.80 | 48.90 | 48.90 | 1.85% | 495,613 |
| Jul 25, 2025 | 50.50 | 51.05 | 47.00 | 48.01 | 48.01 | -7.10% | 362,573 |
| Jul 24, 2025 | 52.67 | 54.11 | 51.10 | 51.68 | 51.68 | -1.77% | 479,392 |
| Jul 23, 2025 | 49.46 | 53.66 | 47.79 | 52.61 | 52.61 | 8.56% | 528,116 |
| Jul 22, 2025 | 52.50 | 52.72 | 43.96 | 48.46 | 48.46 | -8.08% | 567,908 |
| Jul 21, 2025 | 59.90 | 61.70 | 52.38 | 52.72 | 52.72 | -12.13% | 646,811 |
| Jul 18, 2025 | 57.36 | 61.81 | 51.79 | 60.00 | 60.00 | -0.58% | 701,294 |
| Jul 17, 2025 | 53.10 | 60.35 | 50.70 | 60.35 | 60.35 | 7.16% | 1,223,370 |
| Jul 16, 2025 | 41.00 | 57.73 | 41.00 | 56.32 | 56.32 | 60.68% | 3,197,205 |
| Jul 15, 2025 | 36.43 | 36.71 | 33.85 | 35.05 | 35.05 | -0.85% | 441,610 |
| Jul 14, 2025 | 33.10 | 36.07 | 32.30 | 35.35 | 35.35 | 9.24% | 511,688 |
| Jul 11, 2025 | 36.49 | 37.34 | 31.75 | 32.36 | 32.36 | -13.34% | 759,914 |
| Jul 10, 2025 | 40.08 | 41.00 | 37.27 | 37.34 | 37.34 | -6.84% | 370,005 |