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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025193.00208.87190.00209.90-1.09%193,196
Oct 29, 2025190.23213.00183.32207.64207.6412.17%635,505
Oct 28, 2025217.42248.28184.00185.12185.12-15.85%1,088,846
Oct 27, 2025212.50243.91208.48220.00220.007.43%681,699
Oct 24, 2025231.76255.00203.60204.78204.78-4.40%1,094,418
Oct 23, 2025222.55238.00195.71214.20214.2019.43%2,247,289
Oct 22, 2025207.13220.01158.11179.35179.35-19.97%1,464,265
Oct 21, 2025255.85267.53213.03224.10224.10-15.50%697,716
Oct 20, 2025321.89324.06251.95265.22265.22-13.24%664,413
Oct 17, 2025285.00331.90270.00305.70305.70-7.26%1,326,284
Oct 16, 2025443.62450.07313.47329.62329.62-30.20%1,222,964
Oct 15, 2025499.06499.06375.00472.23472.230.70%1,090,320
Oct 14, 2025448.10501.80368.90468.94468.944.12%978,605
Oct 13, 2025334.58452.40334.58450.38450.3849.26%992,072
Oct 10, 2025359.33377.00300.00301.75301.75-13.27%1,415,692
Oct 9, 2025295.00362.69292.00347.92347.9217.02%1,336,774
Oct 8, 2025312.00364.40273.00297.32297.32-2.83%1,249,315
Oct 7, 2025301.87335.63264.88305.97305.9710.33%1,425,957
Oct 6, 2025239.69294.52234.57277.32277.328.43%719,060
Oct 3, 2025222.20263.25207.52255.76255.7625.61%1,317,815
Oct 2, 2025157.79206.92154.32203.62203.6236.34%1,154,649
Oct 1, 2025139.70163.50137.00149.35149.350.57%648,670
Sep 30, 2025143.30156.00140.01148.50148.500.97%521,655
Sep 29, 2025168.54176.20134.60147.07147.07-9.47%698,109
Sep 26, 2025174.24192.99158.67162.46162.46-6.09%1,025,975
Sep 25, 2025149.80181.00138.60173.00173.002.87%1,114,144
Sep 24, 2025179.82197.90148.35168.17168.170.95%1,141,207
Sep 23, 2025147.00175.99142.00166.60166.6021.56%1,095,231
Sep 22, 2025117.07148.76109.49137.05137.05-1.09%792,009
Sep 19, 2025105.80143.07105.80138.56138.5630.10%1,293,030
Sep 18, 202592.20117.7889.00106.50106.5024.63%1,115,124
Sep 17, 202571.3886.0069.8685.4585.4520.62%1,087,818
Sep 16, 202566.8473.1063.6670.8470.847.41%585,226
Sep 15, 202564.6969.1762.0865.9565.952.00%603,104
Sep 12, 202551.2071.1850.4064.6664.6628.19%1,952,077
Sep 11, 202547.6452.3046.7750.4450.446.37%630,485
Sep 10, 202549.0050.2447.1747.4247.42-3.97%490,636
Sep 9, 202542.5650.5041.9449.3849.3817.54%839,246
Sep 8, 202542.5043.9541.2242.0142.010.41%482,893
Sep 5, 202543.2744.9238.4841.8441.84-0.76%654,013
Sep 4, 202542.5545.0640.8342.1642.160.67%454,116
Sep 3, 202544.7045.9141.1741.8841.88-5.82%545,140
Sep 2, 202546.6247.4640.0644.4744.47-8.50%757,137
Aug 29, 202550.9352.0448.1548.6048.60-4.42%527,567
Aug 28, 202546.1854.9746.0950.8550.8515.33%1,307,960
Aug 27, 202543.4648.2842.5744.0944.090.96%714,352
Aug 26, 202538.8844.0538.8843.6743.6710.75%779,800
Aug 25, 202541.3141.3137.4339.4339.43-4.67%429,533
Aug 22, 202538.0442.2135.9241.3641.367.49%847,943
Aug 21, 202540.6541.6738.0038.4838.48-6.58%298,052