Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
41.97
+1.76 (4.38%)
At close: Jul 31, 2025, 4:00 PM
42.56
+0.59 (1.41%)
After-hours: Jul 31, 2025, 7:50 PM EDT
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 42.99 | 50.14 | 41.93 | 41.97 | 41.97 | 4.38% | 861,041 |
| 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 |
| Jul 9, 2025 | 40.85 | 42.00 | 36.23 | 40.08 | 40.08 | 1.83% | 620,780 |
| Jul 8, 2025 | 41.99 | 44.09 | 38.64 | 39.36 | 39.36 | -5.20% | 606,503 |
| Jul 7, 2025 | 38.51 | 42.07 | 33.63 | 41.52 | 41.52 | 4.32% | 761,550 |
| Jul 3, 2025 | 36.95 | 39.93 | 36.47 | 39.80 | 39.80 | 5.65% | 555,521 |
| Jul 2, 2025 | 29.48 | 37.78 | 29.47 | 37.67 | 37.67 | 30.21% | 1,160,873 |
| Jul 1, 2025 | 30.42 | 30.86 | 28.38 | 28.93 | 28.93 | -8.42% | 389,723 |
| Jun 30, 2025 | 28.30 | 32.85 | 28.20 | 31.59 | 31.59 | 12.98% | 988,015 |
| Jun 27, 2025 | 28.94 | 29.50 | 26.43 | 27.96 | 27.96 | -0.67% | 718,514 |
| Jun 26, 2025 | 28.75 | 30.06 | 27.92 | 28.15 | 28.15 | 1.40% | 488,586 |
| Jun 25, 2025 | 31.60 | 32.84 | 27.76 | 27.76 | 27.76 | -7.59% | 591,395 |
| Jun 24, 2025 | 29.00 | 30.74 | 28.70 | 30.04 | 30.04 | 12.09% | 849,086 |
| Jun 23, 2025 | 26.52 | 27.71 | 24.27 | 26.80 | 26.80 | -4.90% | 856,777 |
| Jun 20, 2025 | 30.54 | 30.62 | 27.85 | 28.18 | 28.18 | -4.70% | 720,546 |
| Jun 18, 2025 | 31.02 | 31.74 | 28.57 | 29.57 | 29.57 | -2.92% | 824,489 |
| Jun 17, 2025 | 33.72 | 34.30 | 29.81 | 30.46 | 30.46 | -10.60% | 766,426 |
| Jun 16, 2025 | 31.38 | 34.72 | 30.61 | 34.07 | 34.07 | 12.37% | 1,199,006 |
| Jun 13, 2025 | 31.45 | 33.12 | 29.69 | 30.32 | 30.32 | -11.24% | 1,001,187 |
| Jun 12, 2025 | 37.40 | 41.64 | 34.16 | 34.16 | 34.16 | -6.44% | 2,011,937 |
| Jun 11, 2025 | 34.94 | 42.09 | 33.31 | 36.51 | 36.51 | 21.94% | 3,336,636 |
| Jun 10, 2025 | 31.49 | 34.51 | 29.05 | 29.94 | 29.94 | -1.09% | 751,948 |
| Jun 9, 2025 | 32.59 | 32.74 | 29.15 | 30.27 | 30.27 | 0.50% | 643,766 |
| Jun 6, 2025 | 29.70 | 32.50 | 28.63 | 30.12 | 30.12 | 6.47% | 608,225 |
| Jun 5, 2025 | 33.34 | 33.34 | 27.21 | 28.29 | 28.29 | -15.32% | 786,340 |
| Jun 4, 2025 | 35.01 | 35.40 | 32.50 | 33.41 | 33.41 | -3.98% | 393,013 |
| Jun 3, 2025 | 37.82 | 39.00 | 33.45 | 34.80 | 34.80 | -3.02% | 582,471 |
| Jun 2, 2025 | 35.92 | 37.46 | 33.55 | 35.88 | 35.88 | 2.34% | 429,226 |
| May 30, 2025 | 37.62 | 38.98 | 32.93 | 35.06 | 35.06 | -16.54% | 960,543 |
| May 29, 2025 | 50.62 | 52.85 | 41.18 | 42.01 | 42.01 | -13.91% | 768,406 |
| May 28, 2025 | 46.89 | 51.00 | 46.34 | 48.80 | 48.80 | -0.71% | 625,593 |
| May 27, 2025 | 54.01 | 56.70 | 46.23 | 49.15 | 49.15 | 2.78% | 1,197,195 |
| May 23, 2025 | 41.44 | 52.49 | 39.70 | 47.82 | 47.82 | 1.79% | 2,006,207 |
| May 22, 2025 | 31.23 | 50.18 | 30.65 | 46.98 | 46.98 | 52.83% | 2,781,853 |
| May 21, 2025 | 36.15 | 37.50 | 29.65 | 30.74 | 30.74 | -15.90% | 904,740 |
| May 20, 2025 | 40.20 | 41.41 | 34.00 | 36.55 | 36.55 | -2.38% | 1,209,086 |