Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
14.88
-0.06 (-0.40%)
At close: Apr 6, 2026, 4:00 PM EDT
14.92
+0.04 (0.27%)
Pre-market: Apr 7, 2026, 5:37 AM EDT
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 14.58 | 15.63 | 14.16 | 14.88 | 14.88 | -0.40% | 504,488 |
| Apr 2, 2026 | 12.34 | 14.98 | 12.14 | 14.94 | 14.94 | 9.93% | 733,140 |
| Apr 1, 2026 | 15.24 | 15.69 | 13.47 | 13.59 | 13.59 | -7.61% | 898,653 |
| Mar 31, 2026 | 13.15 | 14.92 | 12.85 | 14.71 | 14.71 | 17.12% | 884,361 |
| Mar 30, 2026 | 13.64 | 13.87 | 11.80 | 12.56 | 12.56 | -6.62% | 914,764 |
| Mar 27, 2026 | 15.36 | 15.62 | 13.19 | 13.45 | 13.45 | -15.46% | 1,122,800 |
| Mar 26, 2026 | 16.65 | 16.96 | 15.50 | 15.91 | 15.91 | -9.50% | 789,274 |
| Mar 25, 2026 | 19.56 | 20.27 | 16.73 | 17.58 | 17.58 | -6.09% | 1,206,303 |
| Mar 24, 2026 | 18.33 | 19.88 | 17.43 | 18.72 | 18.72 | -3.40% | 687,276 |
| Mar 23, 2026 | 17.52 | 19.40 | 17.29 | 19.38 | 19.38 | 13.12% | 774,446 |
| Mar 20, 2026 | 17.66 | 17.93 | 15.93 | 17.13 | 17.13 | -7.36% | 857,163 |
| Mar 19, 2026 | 17.90 | 18.89 | 16.81 | 18.49 | 18.49 | -3.50% | 415,750 |
| Mar 18, 2026 | 19.88 | 20.46 | 19.00 | 19.16 | 19.16 | -6.81% | 1,291,373 |
| Mar 17, 2026 | 20.48 | 21.16 | 19.40 | 20.56 | 20.56 | 0.78% | 1,033,962 |
| Mar 16, 2026 | 21.52 | 22.52 | 18.92 | 20.40 | 20.40 | -0.39% | 1,707,210 |
| Mar 13, 2026 | 21.16 | 23.16 | 19.82 | 20.48 | 20.48 | 0.79% | 1,229,241 |
| Mar 12, 2026 | 21.80 | 22.04 | 19.68 | 20.32 | 20.32 | -10.09% | 1,123,510 |
| Mar 11, 2026 | 22.80 | 24.08 | 21.68 | 22.60 | 22.60 | -1.05% | 1,524,109 |
| Mar 10, 2026 | 24.44 | 25.40 | 22.82 | 22.84 | 22.84 | -6.85% | 927,615 |
| Mar 9, 2026 | 21.76 | 24.72 | 20.56 | 24.52 | 24.52 | 6.98% | 1,367,900 |
| Mar 6, 2026 | 21.72 | 24.38 | 21.72 | 22.92 | 22.92 | 0.35% | 1,203,956 |
| Mar 5, 2026 | 23.02 | 23.04 | 20.04 | 22.84 | 22.84 | -9.37% | 2,347,290 |
| Mar 4, 2026 | 23.24 | 25.72 | 22.84 | 25.20 | 25.20 | 9.19% | 1,550,388 |
| Mar 3, 2026 | 23.16 | 24.90 | 21.04 | 23.08 | 23.08 | -8.27% | 1,129,536 |
| Mar 2, 2026 | 22.36 | 25.40 | 22.28 | 25.16 | 25.16 | 1.94% | 923,460 |
| Feb 27, 2026 | 26.16 | 26.68 | 22.00 | 24.68 | 24.68 | -12.48% | 1,271,753 |
| Feb 26, 2026 | 27.14 | 29.84 | 26.60 | 28.20 | 28.20 | 11.20% | 2,013,842 |
| Feb 25, 2026 | 23.04 | 25.72 | 22.24 | 25.36 | 25.36 | 14.23% | 1,230,016 |
| Feb 24, 2026 | 20.72 | 22.92 | 20.16 | 22.20 | 22.20 | 4.91% | 1,189,264 |
| Feb 23, 2026 | 19.68 | 21.84 | 19.32 | 21.16 | 21.16 | 1.34% | 778,483 |
| Feb 20, 2026 | 21.64 | 22.56 | 19.72 | 20.88 | 20.88 | -8.26% | 1,579,693 |
| Feb 19, 2026 | 20.72 | 23.12 | 20.24 | 22.76 | 22.76 | 5.57% | 1,347,006 |
| Feb 18, 2026 | 20.12 | 23.00 | 19.32 | 21.56 | 21.56 | 6.31% | 868,112 |
| Feb 17, 2026 | 20.14 | 22.24 | 19.06 | 20.28 | 20.28 | -5.76% | 1,004,903 |
| Feb 13, 2026 | 20.00 | 21.88 | 18.40 | 21.52 | 21.52 | 14.47% | 1,464,734 |
| Feb 12, 2026 | 21.86 | 21.86 | 18.34 | 18.80 | 18.80 | -18.12% | 1,716,723 |
| Feb 11, 2026 | 24.76 | 24.76 | 21.00 | 22.96 | 22.96 | -6.21% | 1,361,313 |
| Feb 10, 2026 | 25.16 | 26.80 | 24.00 | 24.48 | 24.48 | -7.27% | 557,875 |
| Feb 9, 2026 | 25.04 | 27.52 | 23.96 | 26.40 | 26.40 | -1.20% | 834,379 |
| Feb 6, 2026 | 20.96 | 26.80 | 20.60 | 26.72 | 26.72 | 36.33% | 1,607,676 |
| Feb 5, 2026 | 24.40 | 24.78 | 19.24 | 19.60 | 19.60 | -25.87% | 1,428,830 |
| Feb 4, 2026 | 28.96 | 29.44 | 23.36 | 26.44 | 26.44 | -11.63% | 1,390,974 |
| Feb 3, 2026 | 30.00 | 30.24 | 26.54 | 29.92 | 29.92 | 5.50% | 885,947 |
| Feb 2, 2026 | 30.48 | 30.48 | 26.80 | 28.36 | 28.36 | -5.21% | 848,362 |
| Jan 30, 2026 | 35.36 | 35.36 | 27.98 | 29.92 | 29.92 | -17.53% | 1,459,963 |
| Jan 29, 2026 | 42.88 | 43.20 | 33.92 | 36.28 | 36.28 | -19.73% | 1,516,366 |
| Jan 28, 2026 | 46.32 | 47.16 | 43.60 | 45.20 | 45.20 | -2.42% | 825,866 |
| Jan 27, 2026 | 45.28 | 47.38 | 42.72 | 46.32 | 46.32 | 4.61% | 650,220 |
| Jan 26, 2026 | 51.80 | 53.08 | 42.72 | 44.28 | 44.28 | -14.71% | 1,069,141 |
| Jan 23, 2026 | 58.72 | 59.92 | 50.92 | 51.92 | 51.92 | -11.76% | 872,798 |