Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
6.34
+0.79 (14.23%)
At close: Feb 25, 2026, 4:00 PM EST
6.30
-0.04 (-0.62%)
After-hours: Feb 25, 2026, 5:42 PM EST
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5.76 | 6.39 | 5.56 | 6.33 | - | 14.05% | 4,172,297 |
| Feb 24, 2026 | 5.18 | 5.73 | 5.04 | 5.55 | 5.55 | 4.91% | 4,754,967 |
| Feb 23, 2026 | 4.92 | 5.46 | 4.83 | 5.29 | 5.29 | 1.34% | 3,108,401 |
| Feb 20, 2026 | 5.41 | 5.64 | 4.93 | 5.22 | 5.22 | -8.26% | 6,289,491 |
| Feb 19, 2026 | 5.18 | 5.78 | 5.06 | 5.69 | 5.69 | 5.57% | 5,374,620 |
| Feb 18, 2026 | 5.03 | 5.75 | 4.83 | 5.39 | 5.39 | 6.31% | 3,458,986 |
| Feb 17, 2026 | 5.04 | 5.56 | 4.77 | 5.07 | 5.07 | -5.76% | 3,986,471 |
| Feb 13, 2026 | 5.00 | 5.47 | 4.60 | 5.38 | 5.38 | 14.47% | 5,833,491 |
| Feb 12, 2026 | 5.47 | 5.47 | 4.59 | 4.70 | 4.70 | -18.12% | 6,649,797 |
| Feb 11, 2026 | 6.19 | 6.19 | 5.25 | 5.74 | 5.74 | -6.21% | 5,432,516 |
| Feb 10, 2026 | 6.29 | 6.70 | 6.00 | 6.12 | 6.12 | -7.27% | 2,226,082 |
| Feb 9, 2026 | 6.26 | 6.88 | 5.99 | 6.60 | 6.60 | -1.20% | 3,239,699 |
| Feb 6, 2026 | 5.24 | 6.70 | 5.15 | 6.68 | 6.68 | 36.33% | 6,325,978 |
| Feb 5, 2026 | 6.10 | 6.20 | 4.81 | 4.90 | 4.90 | -25.87% | 5,496,134 |
| Feb 4, 2026 | 7.24 | 7.36 | 5.84 | 6.61 | 6.61 | -11.63% | 5,503,715 |
| Feb 3, 2026 | 7.50 | 7.56 | 6.64 | 7.48 | 7.48 | 5.50% | 3,491,681 |
| Feb 2, 2026 | 7.62 | 7.62 | 6.70 | 7.09 | 7.09 | -5.21% | 3,263,244 |
| Jan 30, 2026 | 8.84 | 8.84 | 7.00 | 7.48 | 7.48 | -17.53% | 5,807,675 |
| Jan 29, 2026 | 10.72 | 10.80 | 8.48 | 9.07 | 9.07 | -19.73% | 5,914,009 |
| Jan 28, 2026 | 11.58 | 11.79 | 10.90 | 11.30 | 11.30 | -2.42% | 3,284,624 |
| Jan 27, 2026 | 11.32 | 11.85 | 10.68 | 11.58 | 11.58 | 4.61% | 2,554,900 |
| Jan 26, 2026 | 12.95 | 13.27 | 10.68 | 11.07 | 11.07 | -14.71% | 4,168,436 |
| Jan 23, 2026 | 14.68 | 14.98 | 12.73 | 12.98 | 12.98 | -11.76% | 3,465,468 |
| Jan 22, 2026 | 14.16 | 15.32 | 13.94 | 14.71 | 14.71 | 10.77% | 3,808,277 |
| Jan 21, 2026 | 15.46 | 16.40 | 11.85 | 13.28 | 13.28 | -11.53% | 7,587,100 |
| Jan 20, 2026 | 14.40 | 16.75 | 13.35 | 15.01 | 15.01 | -4.21% | 4,738,715 |
| Jan 16, 2026 | 14.97 | 16.33 | 14.44 | 15.67 | 15.67 | 6.89% | 2,503,727 |
| Jan 15, 2026 | 16.64 | 16.87 | 14.62 | 14.66 | 14.66 | -7.80% | 3,069,867 |
| Jan 14, 2026 | 14.15 | 15.91 | 13.64 | 15.90 | 15.90 | 9.58% | 2,457,674 |
| Jan 13, 2026 | 16.18 | 16.66 | 14.30 | 14.51 | 14.51 | -7.87% | 2,847,341 |
| Jan 12, 2026 | 14.40 | 15.90 | 13.90 | 15.75 | 15.75 | 5.92% | 2,641,783 |
| Jan 9, 2026 | 15.82 | 17.25 | 14.85 | 14.87 | 14.87 | -4.13% | 3,864,215 |
| Jan 8, 2026 | 14.96 | 16.92 | 14.64 | 15.51 | 15.51 | 0.39% | 2,731,500 |
| Jan 7, 2026 | 15.35 | 17.02 | 15.00 | 15.45 | 15.45 | -1.40% | 2,523,689 |
| Jan 6, 2026 | 15.17 | 16.03 | 13.87 | 15.67 | 15.67 | 2.69% | 2,215,568 |
| Jan 5, 2026 | 13.73 | 16.24 | 13.63 | 15.26 | 15.26 | 11.39% | 3,731,824 |
| Jan 2, 2026 | 12.59 | 14.08 | 11.51 | 13.70 | 13.70 | 12.76% | 3,113,624 |
| Dec 31, 2025 | 12.46 | 12.72 | 11.88 | 12.15 | 12.15 | -2.17% | 1,661,363 |
| Dec 30, 2025 | 12.68 | 13.04 | 12.05 | 12.42 | 12.42 | - | 2,055,843 |
| Dec 29, 2025 | 12.02 | 12.93 | 11.54 | 12.42 | 12.35 | -0.88% | 3,879,421 |
| Dec 26, 2025 | 15.00 | 15.00 | 12.46 | 12.53 | 12.46 | -17.78% | 3,445,531 |
| Dec 24, 2025 | 15.93 | 16.01 | 14.59 | 15.24 | 15.16 | -4.87% | 2,633,854 |
| Dec 23, 2025 | 17.06 | 18.20 | 15.75 | 16.02 | 15.93 | -13.22% | 3,129,641 |
| Dec 22, 2025 | 15.57 | 19.44 | 15.38 | 18.46 | 18.36 | 26.27% | 4,557,675 |
| Dec 19, 2025 | 13.68 | 14.94 | 13.57 | 14.62 | 14.54 | 7.74% | 1,963,708 |
| Dec 18, 2025 | 14.50 | 14.91 | 12.90 | 13.57 | 13.50 | 2.57% | 2,757,546 |
| Dec 17, 2025 | 15.39 | 16.67 | 13.11 | 13.23 | 13.16 | -11.98% | 2,382,176 |
| Dec 16, 2025 | 14.17 | 15.60 | 13.95 | 15.03 | 14.95 | 3.30% | 2,410,755 |
| Dec 15, 2025 | 17.94 | 18.04 | 14.55 | 14.55 | 14.47 | -18.12% | 2,752,375 |
| Dec 12, 2025 | 18.52 | 19.25 | 16.68 | 17.77 | 17.68 | -8.21% | 2,297,364 |