Skip to main content
logo
Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
19.12
-0.60 (-3.04%)
At close: Apr 24, 2026, 4:00 PM EDT
19.30
+0.18 (0.94%)
Pre-market: Apr 27, 2026, 7:41 AM EDT

RGTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202620.3220.3517.9019.1219.12-3.04%607,823
Apr 23, 202622.5923.3218.7819.7219.72-16.79%835,816
Apr 22, 202624.7025.8022.5423.7023.700.85%709,306
Apr 21, 202627.3927.8223.1323.5023.50-14.08%766,635
Apr 20, 202626.0927.9424.9227.3527.35-1.41%893,918
Apr 17, 202628.0128.7525.9527.7427.743.01%965,572
Apr 16, 202627.2828.5123.2426.9326.933.62%2,172,233
Apr 15, 202622.8626.9221.3025.9925.9926.78%2,364,162
Apr 14, 202618.1021.6817.9520.5020.5022.75%1,539,331
Apr 13, 202615.1516.9014.6716.7016.706.10%648,799
Apr 10, 202615.1316.5314.9915.7415.744.58%615,988
Apr 9, 202615.1715.8214.4215.0515.05-3.34%594,832
Apr 8, 202616.7217.2814.7415.5715.5710.44%832,204
Apr 7, 202614.6414.7113.0014.1014.10-5.26%695,247
Apr 6, 202614.5815.6314.1614.8814.88-0.40%504,488
Apr 2, 202612.3414.9812.1414.9414.949.93%733,140
Apr 1, 202615.2415.6913.4713.5913.59-7.61%898,653
Mar 31, 202613.1514.9212.8514.7114.7117.12%884,361
Mar 30, 202613.6413.8711.8012.5612.56-6.62%914,764
Mar 27, 202615.3615.6213.1913.4513.45-15.46%1,122,800
Mar 26, 202616.6516.9615.5015.9115.91-9.50%789,274
Mar 25, 202619.5620.2716.7317.5817.58-6.09%1,206,303
Mar 24, 202618.3319.8817.4318.7218.72-3.40%687,276
Mar 23, 202617.5219.4017.2919.3819.3813.12%774,446
Mar 20, 202617.6617.9315.9317.1317.13-7.36%857,163
Mar 19, 202617.9018.8916.8118.4918.49-3.50%415,750
Mar 18, 202619.8820.4619.0019.1619.16-6.81%1,291,373
Mar 17, 202620.4821.1619.4020.5620.560.78%1,033,962
Mar 16, 202621.5222.5218.9220.4020.40-0.39%1,707,210
Mar 13, 202621.1623.1619.8220.4820.480.79%1,229,241
Mar 12, 202621.8022.0419.6820.3220.32-10.09%1,123,510
Mar 11, 202622.8024.0821.6822.6022.60-1.05%1,524,109
Mar 10, 202624.4425.4022.8222.8422.84-6.85%927,615
Mar 9, 202621.7624.7220.5624.5224.526.98%1,367,900
Mar 6, 202621.7224.3821.7222.9222.920.35%1,203,956
Mar 5, 202623.0223.0420.0422.8422.84-9.37%2,347,290
Mar 4, 202623.2425.7222.8425.2025.209.19%1,550,388
Mar 3, 202623.1624.9021.0423.0823.08-8.27%1,129,536
Mar 2, 202622.3625.4022.2825.1625.161.94%923,460
Feb 27, 202626.1626.6822.0024.6824.68-12.48%1,271,753
Feb 26, 202627.1429.8426.6028.2028.2011.20%2,013,842
Feb 25, 202623.0425.7222.2425.3625.3614.23%1,230,016
Feb 24, 202620.7222.9220.1622.2022.204.91%1,189,264
Feb 23, 202619.6821.8419.3221.1621.161.34%778,483
Feb 20, 202621.6422.5619.7220.8820.88-8.26%1,579,693
Feb 19, 202620.7223.1220.2422.7622.765.57%1,347,006
Feb 18, 202620.1223.0019.3221.5621.566.31%868,112
Feb 17, 202620.1422.2419.0620.2820.28-5.76%1,004,903
Feb 13, 202620.0021.8818.4021.5221.5214.47%1,464,734
Feb 12, 202621.8621.8618.3418.8018.80-18.12%1,716,723