Defiance Daily Target 2X Long RGTI ETF (RGTX)

NASDAQ: RGTX · Real-Time Price · USD

11.10

-1.26 (-10.19%)

At close: Jul 15, 2026, 4:00 PM EDT

11.02

-0.08 (-0.72%)

After-hours: Jul 15, 2026, 4:13 PM EDT

RGTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	12.50	12.75	10.52	11.19	-	-9.47%	911,842
Jul 14, 2026	11.99	12.57	11.62	12.36	12.36	9.38%	538,349
Jul 13, 2026	12.54	12.66	10.97	11.30	11.30	-14.46%	746,152
Jul 10, 2026	14.18	14.43	12.92	13.21	13.21	-5.10%	457,389
Jul 9, 2026	13.95	14.49	13.50	13.92	13.92	0.43%	439,273
Jul 8, 2026	12.83	14.08	12.83	13.86	13.86	4.05%	824,260
Jul 7, 2026	15.07	15.07	12.78	13.32	13.32	-15.75%	904,303
Jul 6, 2026	15.60	17.10	15.47	15.81	15.81	0.19%	561,834
Jul 2, 2026	17.23	18.98	15.10	15.78	15.78	-8.31%	861,664
Jul 1, 2026	18.18	19.25	17.16	17.21	17.21	-6.97%	747,516
Jun 30, 2026	17.70	19.20	17.47	18.50	18.50	-1.07%	708,076
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
May 21, 2026	21.86	29.12	21.40	29.10	29.10	60.95%	6,226,042
May 20, 2026	16.41	18.71	16.03	18.08	18.08	10.90%	685,252
May 19, 2026	16.87	17.93	15.16	16.30	16.30	-7.24%	625,401
May 18, 2026	20.57	20.57	16.30	17.58	17.57	-14.44%	1,092,201
May 15, 2026	22.24	22.28	19.85	20.54	20.54	-14.91%	737,530
May 14, 2026	21.22	25.46	20.69	24.14	24.14	8.89%	824,690
May 13, 2026	23.86	23.86	20.88	22.17	22.17	-6.93%	990,176
May 12, 2026	27.28	29.04	21.60	23.82	23.82	-13.91%	1,859,351
May 11, 2026	22.74	28.50	22.17	27.67	27.67	16.16%	1,203,481
May 8, 2026	23.44	23.89	20.90	23.82	23.82	7.01%	546,005
May 7, 2026	24.89	25.87	21.68	22.26	22.26	-17.98%	605,014
May 6, 2026	23.76	27.20	23.21	27.14	27.14	20.14%	873,406
May 5, 2026	21.92	23.12	19.86	22.59	22.59	5.66%	544,197
May 4, 2026	20.80	23.60	20.56	21.38	21.38	2.20%	657,517