Skip to main content
logo
Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
15.24
-0.78 (-4.87%)
At close: Dec 24, 2025, 4:00 PM EST
15.03
-0.21 (-1.38%)
Pre-market: Dec 26, 2025, 4:24 AM EST

RGTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202515.9316.0114.5915.2415.24-4.87%2,620,299
Dec 23, 202517.0618.2015.7516.0216.02-13.22%3,063,273
Dec 22, 202515.5719.4415.3818.4618.4626.27%4,483,867
Dec 19, 202513.6814.9413.5714.6214.627.74%1,934,413
Dec 18, 202514.5014.9112.9013.5713.572.57%2,651,415
Dec 17, 202515.3916.6713.1113.2313.23-11.98%2,382,176
Dec 16, 202514.1715.6013.9515.0315.033.30%2,368,948
Dec 15, 202517.9418.0414.5514.5514.55-18.12%2,669,478
Dec 12, 202518.5219.2516.6817.7717.77-8.21%2,292,642
Dec 11, 202518.0719.5316.3519.3619.365.79%2,977,053
Dec 10, 202520.8020.8018.2018.3018.30-14.92%2,863,380
Dec 9, 202520.7121.9219.0021.5121.51-0.59%1,889,497
Dec 8, 202522.2823.4019.7021.6421.641.07%3,476,700
Dec 5, 202523.7223.7820.1021.4121.41-13.24%5,188,496
Dec 4, 202518.5324.8018.1924.6824.6830.90%6,582,576
Dec 3, 202515.8819.1615.5318.8518.8517.88%2,165,556
Dec 2, 202516.1317.3715.6015.9915.993.33%2,194,420
Dec 1, 202517.6117.6315.4115.4815.48-16.74%1,668,672
Nov 28, 202518.7419.2818.2018.5918.59-0.57%991,712
Nov 26, 202519.8019.9518.2518.6918.69-3.87%2,214,908
Nov 25, 202518.5620.5117.2319.4519.45-3.74%3,513,996
Nov 24, 202516.3920.3816.2120.2020.2025.32%2,971,136
Nov 21, 202515.5416.2512.7116.1216.126.68%5,361,812
Nov 20, 202520.6021.3215.0015.1115.11-21.30%4,240,580
Nov 19, 202519.6921.8619.0019.2019.20-1.84%3,214,196
Nov 18, 202517.5419.9317.5019.5619.567.65%2,925,748
Nov 17, 202518.5720.0917.4718.1718.17-5.89%2,992,620
Nov 14, 202516.4921.4216.2119.3119.311.84%8,034,452
Nov 13, 202522.2122.8318.2918.9618.96-22.29%6,032,728
Nov 12, 202530.0330.6624.0024.4024.40-19.97%3,656,268
Nov 11, 202529.9832.1328.1730.4930.49-10.08%3,122,892
Nov 10, 202536.3537.5533.2133.9033.90-4.65%1,875,880
Nov 7, 202533.5235.6728.9735.5635.56-4.22%3,474,640
Nov 6, 202543.7343.7336.8037.1337.13-15.91%1,793,208
Nov 5, 202541.8145.6539.0444.1544.1512.41%2,256,672
Nov 4, 202544.0048.1938.1139.2839.28-20.85%2,375,888
Nov 3, 202564.6364.9149.2149.6249.62-23.85%3,523,108
Oct 31, 202558.7365.4957.5065.1665.169.14%2,914,124
Oct 30, 202548.2560.8747.5059.7059.7015.01%2,627,888
Oct 29, 202547.5653.2545.8351.9151.9112.17%2,542,020
Oct 28, 202554.3662.0746.0046.2846.28-15.85%4,355,384
Oct 27, 202553.1360.9852.1255.0055.007.43%2,726,796
Oct 24, 202557.9463.7550.9051.2051.20-4.40%4,377,672
Oct 23, 202555.6459.5048.9353.5553.5519.43%8,989,156
Oct 22, 202551.7855.0039.5344.8444.84-19.97%5,857,060
Oct 21, 202563.9666.8853.2656.0356.03-15.50%2,790,864
Oct 20, 202580.4781.0262.9966.3166.31-13.24%2,657,652
Oct 17, 202571.2582.9767.5076.4376.43-7.26%5,305,136
Oct 16, 2025110.91112.5278.3782.4182.41-30.20%4,891,856
Oct 15, 2025124.77124.7793.75118.06118.060.70%4,361,280