Skip to main content
logo
Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
36.95
-4.69 (-11.26%)
At close: May 29, 2026, 4:00 PM EDT
36.58
-0.37 (-1.00%)
After-hours: May 29, 2026, 7:59 PM EDT

RGTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202639.7540.1633.6337.1437.14-10.81%4,201,815
May 28, 202635.7542.9633.6441.6441.6418.80%5,533,428
May 27, 202635.0137.6732.1235.0535.05-3.74%3,079,852
May 26, 202639.2440.9832.2236.4136.41-10.72%6,289,756
May 22, 202631.1244.1930.6640.7840.7840.14%12,676,792
May 21, 202621.8629.1221.4029.1029.1060.95%5,352,538
May 20, 202616.4118.7116.0318.0818.0810.90%663,377
May 19, 202616.8717.9315.1616.3016.30-7.24%613,387
May 18, 202620.5720.5716.3017.5817.57-14.44%1,092,201
May 15, 202622.2422.2819.8520.5420.54-14.91%737,530
May 14, 202621.2225.4620.6924.1424.148.89%824,690
May 13, 202623.8623.8620.8822.1722.17-6.93%990,176
May 12, 202627.2829.0421.6023.8223.82-13.91%1,859,351
May 11, 202622.7428.5022.1727.6727.6716.16%1,203,481
May 8, 202623.4423.8920.9023.8223.827.01%546,005
May 7, 202624.8925.8721.6822.2622.26-17.98%605,014
May 6, 202623.7627.2023.2127.1427.1420.14%873,406
May 5, 202621.9223.1219.8622.5922.595.66%544,197
May 4, 202620.8023.6020.5621.3821.382.20%657,517
May 1, 202620.0121.1419.2020.9220.920.97%471,854
Apr 30, 202617.9120.9317.7520.7220.7216.14%687,448
Apr 29, 202618.2218.2216.0617.8417.84-3.83%698,333
Apr 28, 202618.7719.0417.7518.5518.55-6.08%542,914
Apr 27, 202618.2919.8317.9019.7519.753.29%497,053
Apr 24, 202620.3220.3517.9019.1219.12-3.04%627,952
Apr 23, 202622.5923.3218.7819.7219.72-16.79%861,144
Apr 22, 202624.7025.8022.5423.7023.700.85%728,916
Apr 21, 202627.3927.8223.1323.5023.50-14.08%802,350
Apr 20, 202626.0927.9424.9227.3527.35-1.41%921,641
Apr 17, 202628.0128.7525.9527.7427.743.01%977,787
Apr 16, 202627.2828.5123.2426.9326.933.62%2,232,077
Apr 15, 202622.8626.9221.3025.9925.9926.78%2,487,225
Apr 14, 202618.1021.6817.9520.5020.5022.75%1,559,488
Apr 13, 202615.1516.9014.6716.7016.706.10%648,799
Apr 10, 202615.1316.5314.9915.7415.744.58%619,641
Apr 9, 202615.1715.8214.4215.0515.05-3.34%606,858
Apr 8, 202616.7217.2814.7415.5715.5710.45%857,757
Apr 7, 202614.6414.7113.0014.1014.10-5.26%746,551
Apr 6, 202614.5815.6314.1614.8814.88-0.40%506,053
Apr 2, 202612.3414.9812.1414.9414.949.93%735,144
Apr 1, 202615.2415.6913.4713.5913.59-7.61%907,054
Mar 31, 202613.1514.9212.8514.7114.7117.12%901,850
Mar 30, 202613.6413.8711.8012.5612.56-6.62%936,392
Mar 27, 202615.3615.6213.1913.4513.45-15.46%1,130,983
Mar 26, 202616.6516.9615.5015.9115.91-9.50%814,135
Mar 25, 202619.5620.2716.7317.5817.58-6.09%1,216,943
Mar 24, 202618.3319.8817.4318.7218.72-3.39%697,097
Mar 23, 202617.5219.4017.2919.3819.3813.12%776,499
Mar 20, 202617.6617.9315.9317.1317.13-7.36%857,163
Mar 19, 202617.9018.8916.8118.4918.49-3.50%415,750