Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
47.82
+0.84 (1.79%)
At close: May 23, 2025, 4:00 PM
47.83
+0.01 (0.02%)
After-hours: May 23, 2025, 7:59 PM EDT
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 33.95 | 38.50 | 32.00 | 37.44 | 37.44 | 3.54% | 746,438 |
| May 16, 2025 | 37.56 | 40.26 | 34.27 | 36.16 | 36.16 | 5.12% | 1,203,468 |
| May 15, 2025 | 33.40 | 36.76 | 32.32 | 34.40 | 34.40 | -1.71% | 850,479 |
| May 14, 2025 | 27.72 | 38.99 | 27.48 | 35.00 | 35.00 | 35.87% | 1,471,590 |
| May 13, 2025 | 28.25 | 31.75 | 25.75 | 25.76 | 25.76 | -29.79% | 1,124,760 |
| May 12, 2025 | 37.80 | 38.90 | 33.82 | 36.69 | 36.69 | 19.43% | 802,616 |
| May 9, 2025 | 29.37 | 31.15 | 27.80 | 30.72 | 30.72 | 4.60% | 330,478 |
| May 8, 2025 | 27.07 | 29.91 | 24.02 | 29.37 | 29.37 | 23.09% | 299,710 |
| May 7, 2025 | 26.33 | 26.78 | 23.39 | 23.86 | 23.86 | -11.37% | 366,956 |
| May 6, 2025 | 25.05 | 26.94 | 23.75 | 26.92 | 26.92 | 2.28% | 138,653 |
| May 5, 2025 | 30.18 | 30.18 | 25.26 | 26.32 | 26.32 | -17.93% | 377,504 |
| May 2, 2025 | 25.13 | 33.36 | 25.13 | 32.07 | 32.07 | 32.93% | 397,963 |
| 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 |