Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
297.32
-8.65 (-2.83%)
At close: Oct 8, 2025, 4:00 PM EDT
302.50
+5.18 (1.74%)
After-hours: Oct 8, 2025, 7:59 PM EDT
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 312.00 | 364.40 | 273.00 | 297.32 | - | -2.83% | 1,237,536 |
| 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 |
| 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 |