Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
24.60
+1.75 (7.65%)
May 1, 2025, 4:00 PM EDT - Market closed
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.60 | 24.60 | 23.24 | 24.13 | 24.13 | 5.57% | 54,231 |
| Apr 30, 2025 | 21.25 | 22.92 | 20.36 | 22.85 | 22.85 | 0.14% | 54,954 |
| Apr 29, 2025 | 24.93 | 24.93 | 22.67 | 22.82 | 22.82 | -7.81% | 75,019 |
| Apr 28, 2025 | 26.59 | 28.59 | 23.65 | 24.75 | 24.75 | -3.08% | 82,022 |
| Apr 25, 2025 | 24.31 | 27.63 | 23.50 | 25.54 | 25.54 | 1.22% | 103,211 |
| Apr 24, 2025 | 25.09 | 27.32 | 24.79 | 25.23 | 25.23 | 3.71% | 82,996 |
| Apr 23, 2025 | 24.25 | 25.26 | 23.15 | 24.33 | 24.33 | 13.35% | 85,810 |
| Apr 22, 2025 | 19.92 | 21.53 | 19.50 | 21.46 | 21.46 | 10.80% | 64,576 |
| Apr 21, 2025 | 18.88 | 19.53 | 17.95 | 19.37 | 19.37 | -5.33% | 40,446 |
| Apr 17, 2025 | 20.38 | 21.03 | 19.32 | 20.46 | 20.46 | 1.49% | 27,098 |
| Apr 16, 2025 | 20.03 | 20.81 | 18.80 | 20.16 | 20.16 | -8.41% | 65,561 |
| Apr 15, 2025 | 23.16 | 23.50 | 21.12 | 22.01 | 22.01 | -5.41% | 62,993 |
| Apr 14, 2025 | 26.24 | 27.50 | 23.00 | 23.27 | 23.27 | -4.97% | 48,479 |
| Apr 11, 2025 | 25.93 | 26.79 | 22.64 | 24.49 | 24.49 | -6.72% | 155,582 |
| Apr 10, 2025 | 24.22 | 28.00 | 23.70 | 26.25 | 26.25 | 0.33% | 190,799 |
| Apr 9, 2025 | 19.47 | 26.40 | 18.29 | 26.16 | 26.16 | 42.20% | 148,212 |
| Apr 8, 2025 | 24.41 | 24.62 | 17.75 | 18.40 | 18.40 | -13.38% | 141,237 |
| Apr 7, 2025 | 15.89 | 23.56 | 15.17 | 21.24 | 21.24 | 22.00% | 231,841 |
| Apr 4, 2025 | 19.06 | 19.06 | 14.93 | 17.41 | 17.41 | -17.13% | 135,048 |
| Apr 3, 2025 | 19.82 | 21.41 | 19.82 | 21.01 | 21.01 | -7.74% | 138,972 |
| Apr 2, 2025 | 18.42 | 24.78 | 18.41 | 22.77 | 22.77 | 17.98% | 62,865 |