Defiance Daily Target 2X Long RGTI ETF (RGTX)

NASDAQ: RGTX · Real-Time Price · USD

13.21

+2.01 (17.95%)

At close: Aug 4, 2026, 4:00 PM EDT

13.01

-0.20 (-1.51%)

After-hours: Aug 4, 2026, 7:36 PM EDT

RGTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.99	13.58	11.88	13.21	13.21	17.95%	810,283
Aug 3, 2026	9.78	11.58	9.49	11.20	11.20	14.05%	660,052
Jul 31, 2026	10.21	10.74	9.61	9.82	9.82	0.82%	1,215,811
Jul 30, 2026	8.21	9.90	8.12	9.74	9.74	25.03%	1,090,807
Jul 29, 2026	9.22	9.39	7.69	7.79	7.79	-18.51%	1,144,165
Jul 28, 2026	10.31	10.36	8.90	9.56	9.56	-14.11%	644,948
Jul 27, 2026	10.41	11.75	10.20	11.13	11.13	20.32%	1,262,885
Jul 24, 2026	10.22	10.23	9.21	9.25	9.25	-9.40%	543,374
Jul 23, 2026	10.20	11.27	9.95	10.21	10.21	-5.20%	1,019,654
Jul 22, 2026	10.54	11.22	10.48	10.77	10.77	-0.83%	917,326
Jul 21, 2026	10.21	11.01	10.10	10.86	10.86	13.96%	688,931
Jul 20, 2026	9.67	10.06	9.38	9.53	9.53	1.93%	522,338
Jul 17, 2026	8.76	9.95	8.42	9.35	9.35	-0.43%	877,629
Jul 16, 2026	10.45	10.53	9.13	9.39	9.39	-15.41%	1,021,277
Jul 15, 2026	12.50	12.75	10.52	11.10	11.10	-10.19%	1,171,139
Jul 14, 2026	11.99	12.57	11.62	12.36	12.36	9.38%	539,744
Jul 13, 2026	12.54	12.66	10.97	11.30	11.30	-14.46%	750,401
Jul 10, 2026	14.18	14.43	12.92	13.21	13.21	-5.10%	465,402
Jul 9, 2026	13.95	14.49	13.50	13.92	13.92	0.43%	447,223
Jul 8, 2026	12.83	14.08	12.83	13.86	13.86	4.05%	827,089
Jul 7, 2026	15.07	15.07	12.78	13.32	13.32	-15.75%	941,698
Jul 6, 2026	15.60	17.10	15.47	15.81	15.81	0.19%	565,530
Jul 2, 2026	17.23	18.98	15.10	15.78	15.78	-8.31%	869,497
Jul 1, 2026	18.18	19.25	17.16	17.21	17.21	-6.97%	751,217
Jun 30, 2026	17.70	19.20	17.47	18.50	18.50	-1.07%	711,097
Jun 29, 2026	17.43	19.39	16.56	18.70	18.70	12.18%	870,779
Jun 26, 2026	15.95	17.89	15.61	16.67	16.67	-1.19%	813,448
Jun 25, 2026	19.97	20.87	16.75	16.87	16.87	-12.00%	1,389,189
Jun 24, 2026	22.05	22.20	18.10	19.17	19.17	-16.54%	1,581,752
Jun 23, 2026	21.65	25.80	20.88	22.97	22.97	-1.37%	1,897,524
Jun 22, 2026	22.27	25.62	21.08	23.29	23.29	0.69%	1,386,799
Jun 18, 2026	22.02	23.48	19.45	23.13	23.13	9.83%	1,132,677
Jun 17, 2026	22.38	23.49	20.86	21.06	21.06	-3.57%	1,167,690
Jun 16, 2026	25.07	26.07	21.51	21.84	21.84	-18.51%	1,394,173
Jun 15, 2026	26.43	28.66	25.57	26.80	26.80	16.22%	1,549,850
Jun 12, 2026	22.54	25.15	21.53	23.06	23.06	3.55%	1,639,036
Jun 11, 2026	19.72	23.55	19.41	22.27	22.27	11.57%	1,629,351
Jun 10, 2026	20.16	22.87	19.78	19.96	19.96	-2.16%	1,778,487
Jun 9, 2026	25.23	27.39	17.65	20.40	20.40	-19.62%	2,644,502
Jun 8, 2026	24.33	27.59	23.07	25.38	25.38	10.64%	1,972,557
Jun 5, 2026	29.76	29.76	21.42	22.94	22.94	-29.09%	3,684,614
Jun 4, 2026	30.31	34.70	29.18	32.35	32.35	-0.12%	2,352,036
Jun 3, 2026	39.41	44.33	31.35	32.39	32.39	-20.63%	4,414,432
Jun 2, 2026	36.61	41.86	36.54	40.81	40.81	9.91%	2,386,210
Jun 1, 2026	34.51	39.70	32.74	37.13	37.13	0.49%	2,732,762
May 29, 2026	39.75	40.16	33.63	36.95	36.95	-11.26%	4,283,210
May 28, 2026	35.75	42.96	33.64	41.64	41.64	18.80%	5,662,447
May 27, 2026	35.01	37.67	32.12	35.05	35.05	-3.74%	3,143,807
May 26, 2026	39.24	40.98	32.22	36.41	36.41	-10.72%	6,465,616
May 22, 2026	31.12	44.19	30.66	40.78	40.78	40.14%	12,967,675