Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
5.14
+0.04 (0.78%)
At close: Mar 17, 2026, 4:00 PM EDT
5.12
-0.02 (-0.39%)
After-hours: Mar 17, 2026, 7:57 PM EDT
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.12 | 5.29 | 4.85 | 5.14 | 5.14 | 0.78% | 4,077,879 |
| Mar 16, 2026 | 5.38 | 5.63 | 4.73 | 5.10 | 5.10 | -0.39% | 6,796,593 |
| Mar 13, 2026 | 5.29 | 5.79 | 4.95 | 5.12 | 5.12 | 0.79% | 4,900,356 |
| Mar 12, 2026 | 5.45 | 5.51 | 4.92 | 5.08 | 5.08 | -10.09% | 4,474,412 |
| Mar 11, 2026 | 5.70 | 6.02 | 5.42 | 5.65 | 5.65 | -1.05% | 6,070,315 |
| Mar 10, 2026 | 6.11 | 6.35 | 5.71 | 5.71 | 5.71 | -6.85% | 3,641,488 |
| Mar 9, 2026 | 5.44 | 6.18 | 5.14 | 6.13 | 6.13 | 6.98% | 5,359,370 |
| Mar 6, 2026 | 5.43 | 6.10 | 5.43 | 5.73 | 5.73 | 0.35% | 4,782,779 |
| Mar 5, 2026 | 5.76 | 5.76 | 5.01 | 5.71 | 5.71 | -9.37% | 9,281,088 |
| Mar 4, 2026 | 5.81 | 6.43 | 5.71 | 6.30 | 6.30 | 9.19% | 5,774,420 |
| Mar 3, 2026 | 5.79 | 6.23 | 5.26 | 5.77 | 5.77 | -8.27% | 4,505,366 |
| Mar 2, 2026 | 5.59 | 6.35 | 5.57 | 6.29 | 6.29 | 1.94% | 3,684,717 |
| Feb 27, 2026 | 6.54 | 6.67 | 5.50 | 6.17 | 6.17 | -12.48% | 5,001,458 |
| Feb 26, 2026 | 6.79 | 7.46 | 6.65 | 7.05 | 7.05 | 11.20% | 7,977,462 |
| Feb 25, 2026 | 5.76 | 6.43 | 5.56 | 6.34 | 6.34 | 14.23% | 4,889,544 |
| 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 |