Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
4.732
+0.012 (0.26%)
At close: Oct 23, 2026, 4:00 PM EDT
4.758
+0.026 (0.55%)
After-hours: Oct 23, 2026, 7:56 PM EDT
RGTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.57 | 4.80 | 4.47 | 4.73 | 4.73 | 0.25% | 1,744,097 |
| Oct 22, 2026 | 4.74 | 5.12 | 4.56 | 4.72 | 4.72 | -9.58% | 1,440,647 |
| Oct 21, 2026 | 5.07 | 5.31 | 4.97 | 5.22 | 5.22 | 6.75% | 2,274,620 |
| Oct 20, 2026 | 4.67 | 5.19 | 4.66 | 4.89 | 4.89 | -0.61% | 862,681 |
| Oct 19, 2026 | 5.50 | 5.50 | 4.83 | 4.92 | 4.92 | -2.19% | 608,193 |
| Oct 16, 2026 | 5.45 | 5.75 | 5.02 | 5.03 | 5.03 | -13.13% | 1,034,833 |
| Oct 15, 2026 | 4.62 | 5.84 | 4.51 | 5.79 | 5.79 | 16.50% | 1,737,458 |
| Oct 14, 2026 | 5.66 | 5.68 | 4.89 | 4.97 | 4.97 | -17.99% | 2,656,637 |
| Oct 13, 2026 | 6.24 | 6.32 | 6.03 | 6.06 | 6.06 | -7.20% | 1,013,953 |
| Oct 12, 2026 | 7.15 | 7.15 | 6.51 | 6.53 | 6.53 | -11.16% | 944,239 |
| Oct 9, 2026 | 7.65 | 7.65 | 7.10 | 7.35 | 7.35 | -2.13% | 826,303 |
| Oct 8, 2026 | 7.82 | 8.00 | 7.06 | 7.51 | 7.51 | -6.13% | 1,248,225 |
| Oct 7, 2026 | 8.18 | 8.31 | 7.83 | 8.00 | 8.00 | -7.73% | 2,055,594 |
| Oct 6, 2026 | 8.82 | 9.33 | 8.47 | 8.67 | 8.67 | -0.23% | 1,194,642 |
| Oct 5, 2026 | 8.77 | 8.81 | 8.26 | 8.69 | 8.69 | -1.03% | 1,191,865 |
| Oct 2, 2026 | 9.74 | 9.78 | 8.66 | 8.78 | 8.78 | -4.25% | 1,650,873 |
| Oct 1, 2026 | 9.44 | 9.66 | 9.10 | 9.17 | 9.17 | -2.13% | 1,411,906 |
| Sep 30, 2026 | 9.53 | 10.32 | 9.35 | 9.37 | 9.37 | -0.74% | 1,781,171 |
| Sep 29, 2026 | 10.17 | 10.25 | 9.40 | 9.44 | 9.44 | -2.78% | 539,241 |
| Sep 28, 2026 | 10.21 | 10.62 | 9.63 | 9.71 | 9.71 | -8.31% | 780,211 |
| Sep 25, 2026 | 10.32 | 11.38 | 10.21 | 10.59 | 10.59 | 1.92% | 1,092,913 |
| Sep 24, 2026 | 9.36 | 10.53 | 9.34 | 10.39 | 10.39 | 5.70% | 1,232,172 |
| Sep 23, 2026 | 11.91 | 11.91 | 9.79 | 9.83 | 9.83 | -6.20% | 2,350,364 |
| Sep 22, 2026 | 10.47 | 10.56 | 9.93 | 10.48 | 10.48 | -0.57% | 631,585 |
| Sep 21, 2026 | 10.26 | 10.56 | 10.00 | 10.54 | 10.54 | 9.22% | 864,123 |
| Sep 18, 2026 | 10.20 | 10.26 | 8.78 | 9.65 | 9.65 | -2.43% | 1,049,878 |
| Sep 17, 2026 | 9.15 | 10.10 | 9.12 | 9.89 | 9.89 | 15.67% | 1,325,067 |
| Sep 16, 2026 | 9.04 | 9.16 | 8.09 | 8.55 | 8.55 | -4.04% | 1,272,020 |
| Sep 15, 2026 | 8.91 | 9.44 | 8.79 | 8.91 | 8.91 | -2.20% | 600,534 |
| Sep 14, 2026 | 8.27 | 9.50 | 8.27 | 9.11 | 9.11 | -0.22% | 654,433 |
| Sep 11, 2026 | 9.25 | 9.73 | 8.93 | 9.13 | 9.13 | 1.11% | 798,972 |
| Sep 10, 2026 | 8.72 | 9.33 | 8.68 | 9.03 | 9.03 | -1.31% | 995,668 |
| Sep 9, 2026 | 9.59 | 10.02 | 9.04 | 9.15 | 9.15 | -7.67% | 1,394,205 |
| Sep 8, 2026 | 10.56 | 11.37 | 9.37 | 9.91 | 9.91 | 8.42% | 2,425,643 |
| Sep 4, 2026 | 9.18 | 9.41 | 8.95 | 9.14 | 9.14 | -0.33% | 527,659 |
| Sep 3, 2026 | 8.80 | 9.32 | 8.78 | 9.17 | 9.17 | 3.85% | 1,384,593 |
| Sep 2, 2026 | 8.76 | 9.01 | 8.50 | 8.83 | 8.83 | -1.78% | 888,398 |
| Sep 1, 2026 | 9.05 | 9.35 | 8.77 | 8.99 | 8.99 | -8.36% | 551,285 |
| Aug 31, 2026 | 9.64 | 10.10 | 9.59 | 9.81 | 9.81 | 0.20% | 319,006 |
| Aug 28, 2026 | 10.69 | 10.75 | 9.60 | 9.79 | 9.79 | -10.10% | 620,836 |
| Aug 27, 2026 | 10.71 | 11.22 | 10.38 | 10.89 | 10.89 | 5.63% | 545,455 |
| Aug 26, 2026 | 11.29 | 11.63 | 10.27 | 10.31 | 10.31 | -11.50% | 952,131 |
| Aug 25, 2026 | 11.54 | 12.05 | 10.94 | 11.65 | 11.65 | 6.59% | 503,107 |
| Aug 24, 2026 | 12.53 | 12.54 | 10.88 | 10.93 | 10.93 | -17.01% | 728,712 |
| Aug 21, 2026 | 11.14 | 13.42 | 11.08 | 13.17 | 13.17 | 22.40% | 784,422 |
| Aug 20, 2026 | 12.02 | 12.02 | 10.22 | 10.76 | 10.76 | -11.66% | 697,920 |
| Aug 19, 2026 | 12.72 | 13.35 | 11.78 | 12.18 | 12.18 | -7.87% | 554,548 |
| Aug 18, 2026 | 13.04 | 14.66 | 12.95 | 13.22 | 13.22 | -10.25% | 474,104 |
| Aug 17, 2026 | 14.86 | 15.18 | 14.12 | 14.73 | 14.73 | -1.93% | 370,685 |
| Aug 14, 2026 | 14.38 | 15.66 | 14.29 | 15.02 | 15.02 | 2.46% | 564,051 |