Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
9.13
+0.10 (1.11%)
At close: Sep 11, 2026, 4:00 PM EDT
8.50
-0.63 (-6.90%)
Pre-market: Sep 14, 2026, 5:22 AM EDT
RGTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.25 | 9.73 | 8.93 | 9.13 | 9.13 | 1.11% | 787,768 |
| Sep 10, 2026 | 8.72 | 9.33 | 8.68 | 9.03 | 9.03 | -1.31% | 987,880 |
| Sep 9, 2026 | 9.59 | 10.02 | 9.04 | 9.15 | 9.15 | -7.67% | 1,388,856 |
| Sep 8, 2026 | 10.56 | 11.37 | 9.37 | 9.91 | 9.91 | 8.42% | 2,392,660 |
| Sep 4, 2026 | 9.18 | 9.41 | 8.95 | 9.14 | 9.14 | -0.33% | 526,395 |
| Sep 3, 2026 | 8.80 | 9.32 | 8.78 | 9.17 | 9.17 | 3.85% | 1,375,815 |
| Sep 2, 2026 | 8.76 | 9.01 | 8.50 | 8.83 | 8.83 | -1.78% | 887,142 |
| Sep 1, 2026 | 9.05 | 9.35 | 8.77 | 8.99 | 8.99 | -8.36% | 539,908 |
| Aug 31, 2026 | 9.64 | 10.10 | 9.59 | 9.81 | 9.81 | 0.20% | 316,582 |
| Aug 28, 2026 | 10.69 | 10.75 | 9.60 | 9.79 | 9.79 | -10.10% | 616,811 |
| Aug 27, 2026 | 10.71 | 11.22 | 10.38 | 10.89 | 10.89 | 5.63% | 540,706 |
| Aug 26, 2026 | 11.29 | 11.63 | 10.27 | 10.31 | 10.31 | -11.50% | 938,155 |
| Aug 25, 2026 | 11.54 | 12.05 | 10.94 | 11.65 | 11.65 | 6.59% | 502,587 |
| Aug 24, 2026 | 12.53 | 12.54 | 10.88 | 10.93 | 10.93 | -17.01% | 719,113 |
| Aug 21, 2026 | 11.14 | 13.42 | 11.08 | 13.17 | 13.17 | 22.40% | 780,950 |
| Aug 20, 2026 | 12.02 | 12.02 | 10.22 | 10.76 | 10.76 | -11.66% | 679,579 |
| Aug 19, 2026 | 12.72 | 13.35 | 11.78 | 12.18 | 12.18 | -7.87% | 550,501 |
| Aug 18, 2026 | 13.04 | 14.66 | 12.95 | 13.22 | 13.22 | -10.25% | 471,829 |
| Aug 17, 2026 | 14.86 | 15.18 | 14.12 | 14.73 | 14.73 | -1.93% | 370,213 |
| Aug 14, 2026 | 14.38 | 15.66 | 14.29 | 15.02 | 15.02 | 2.46% | 556,462 |
| Aug 13, 2026 | 14.21 | 15.87 | 14.21 | 14.66 | 14.66 | 1.73% | 649,866 |
| Aug 12, 2026 | 14.66 | 14.82 | 13.35 | 14.41 | 14.41 | 3.59% | 661,264 |
| Aug 11, 2026 | 13.73 | 14.17 | 13.06 | 13.91 | 13.91 | 4.67% | 348,265 |
| Aug 10, 2026 | 13.73 | 14.21 | 13.06 | 13.29 | 13.29 | -3.42% | 490,743 |
| Aug 7, 2026 | 11.89 | 13.76 | 11.59 | 13.76 | 13.76 | 16.41% | 955,223 |
| Aug 6, 2026 | 11.22 | 12.68 | 11.13 | 11.82 | 11.82 | -2.56% | 662,166 |
| Aug 5, 2026 | 12.93 | 13.17 | 12.07 | 12.13 | 12.13 | -8.18% | 709,387 |
| 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 |