Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
229.71
+22.07 (10.63%)
Oct 30, 2025, 12:44 PM EDT - Market open
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 193.00 | 208.87 | 190.00 | 209.90 | - | 1.09% | 193,196 |
| Oct 29, 2025 | 190.23 | 213.00 | 183.32 | 207.64 | 207.64 | 12.17% | 635,505 |
| Oct 28, 2025 | 217.42 | 248.28 | 184.00 | 185.12 | 185.12 | -15.85% | 1,088,846 |
| Oct 27, 2025 | 212.50 | 243.91 | 208.48 | 220.00 | 220.00 | 7.43% | 681,699 |
| Oct 24, 2025 | 231.76 | 255.00 | 203.60 | 204.78 | 204.78 | -4.40% | 1,094,418 |
| Oct 23, 2025 | 222.55 | 238.00 | 195.71 | 214.20 | 214.20 | 19.43% | 2,247,289 |
| Oct 22, 2025 | 207.13 | 220.01 | 158.11 | 179.35 | 179.35 | -19.97% | 1,464,265 |
| Oct 21, 2025 | 255.85 | 267.53 | 213.03 | 224.10 | 224.10 | -15.50% | 697,716 |
| Oct 20, 2025 | 321.89 | 324.06 | 251.95 | 265.22 | 265.22 | -13.24% | 664,413 |
| Oct 17, 2025 | 285.00 | 331.90 | 270.00 | 305.70 | 305.70 | -7.26% | 1,326,284 |
| Oct 16, 2025 | 443.62 | 450.07 | 313.47 | 329.62 | 329.62 | -30.20% | 1,222,964 |
| Oct 15, 2025 | 499.06 | 499.06 | 375.00 | 472.23 | 472.23 | 0.70% | 1,090,320 |
| Oct 14, 2025 | 448.10 | 501.80 | 368.90 | 468.94 | 468.94 | 4.12% | 978,605 |
| Oct 13, 2025 | 334.58 | 452.40 | 334.58 | 450.38 | 450.38 | 49.26% | 992,072 |
| Oct 10, 2025 | 359.33 | 377.00 | 300.00 | 301.75 | 301.75 | -13.27% | 1,415,692 |
| Oct 9, 2025 | 295.00 | 362.69 | 292.00 | 347.92 | 347.92 | 17.02% | 1,336,774 |
| Oct 8, 2025 | 312.00 | 364.40 | 273.00 | 297.32 | 297.32 | -2.83% | 1,249,315 |
| Oct 7, 2025 | 301.87 | 335.63 | 264.88 | 305.97 | 305.97 | 10.33% | 1,425,957 |
| Oct 6, 2025 | 239.69 | 294.52 | 234.57 | 277.32 | 277.32 | 8.43% | 719,060 |
| Oct 3, 2025 | 222.20 | 263.25 | 207.52 | 255.76 | 255.76 | 25.61% | 1,317,815 |
| Oct 2, 2025 | 157.79 | 206.92 | 154.32 | 203.62 | 203.62 | 36.34% | 1,154,649 |
| Oct 1, 2025 | 139.70 | 163.50 | 137.00 | 149.35 | 149.35 | 0.57% | 648,670 |
| Sep 30, 2025 | 143.30 | 156.00 | 140.01 | 148.50 | 148.50 | 0.97% | 521,655 |
| Sep 29, 2025 | 168.54 | 176.20 | 134.60 | 147.07 | 147.07 | -9.47% | 698,109 |
| Sep 26, 2025 | 174.24 | 192.99 | 158.67 | 162.46 | 162.46 | -6.09% | 1,025,975 |
| Sep 25, 2025 | 149.80 | 181.00 | 138.60 | 173.00 | 173.00 | 2.87% | 1,114,144 |
| Sep 24, 2025 | 179.82 | 197.90 | 148.35 | 168.17 | 168.17 | 0.95% | 1,141,207 |
| Sep 23, 2025 | 147.00 | 175.99 | 142.00 | 166.60 | 166.60 | 21.56% | 1,095,231 |
| Sep 22, 2025 | 117.07 | 148.76 | 109.49 | 137.05 | 137.05 | -1.09% | 792,009 |
| Sep 19, 2025 | 105.80 | 143.07 | 105.80 | 138.56 | 138.56 | 30.10% | 1,293,030 |
| Sep 18, 2025 | 92.20 | 117.78 | 89.00 | 106.50 | 106.50 | 24.63% | 1,115,124 |
| 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 |