Defiance Daily Target 2X Long RGTI ETF (RGTX)

NASDAQ: RGTX · Real-Time Price · USD

23.13

+2.07 (9.83%)

At close: Jun 18, 2026, 4:00 PM EDT

22.93

-0.20 (-0.86%)

After-hours: Jun 18, 2026, 7:58 PM EDT

RGTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.02	23.48	19.45	23.13	23.13	9.83%	1,123,234
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
May 1, 2026	20.01	21.14	19.20	20.92	20.92	0.97%	471,854
Apr 30, 2026	17.91	20.93	17.75	20.72	20.72	16.14%	687,448
Apr 29, 2026	18.22	18.22	16.06	17.84	17.84	-3.83%	698,333
Apr 28, 2026	18.77	19.04	17.75	18.55	18.55	-6.08%	542,914
Apr 27, 2026	18.29	19.83	17.90	19.75	19.75	3.29%	497,053
Apr 24, 2026	20.32	20.35	17.90	19.12	19.12	-3.04%	627,952
Apr 23, 2026	22.59	23.32	18.78	19.72	19.72	-16.79%	861,144
Apr 22, 2026	24.70	25.80	22.54	23.70	23.70	0.85%	728,916
Apr 21, 2026	27.39	27.82	23.13	23.50	23.50	-14.08%	802,350
Apr 20, 2026	26.09	27.94	24.92	27.35	27.35	-1.41%	921,641
Apr 17, 2026	28.01	28.75	25.95	27.74	27.74	3.01%	977,787
Apr 16, 2026	27.28	28.51	23.24	26.93	26.93	3.62%	2,232,077
Apr 15, 2026	22.86	26.92	21.30	25.99	25.99	26.78%	2,487,225
Apr 14, 2026	18.10	21.68	17.95	20.50	20.50	22.75%	1,559,488
Apr 13, 2026	15.15	16.90	14.67	16.70	16.70	6.10%	648,799
Apr 10, 2026	15.13	16.53	14.99	15.74	15.74	4.58%	619,641
Apr 9, 2026	15.17	15.82	14.42	15.05	15.05	-3.34%	606,858