Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
8.78
-0.39 (-4.25%)
At close: Oct 2, 2026, 4:00 PM EDT
8.90
+0.12 (1.37%)
After-hours: Oct 2, 2026, 7:59 PM EDT
RGTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.74 | 9.78 | 8.66 | 8.78 | 8.78 | -4.25% | 1,641,864 |
| Oct 1, 2026 | 9.44 | 9.66 | 9.10 | 9.17 | 9.17 | -2.13% | 1,411,422 |
| Sep 30, 2026 | 9.53 | 10.32 | 9.35 | 9.37 | 9.37 | -0.74% | 1,780,286 |
| Sep 29, 2026 | 10.17 | 10.25 | 9.40 | 9.44 | 9.44 | -2.78% | 537,914 |
| Sep 28, 2026 | 10.21 | 10.62 | 9.63 | 9.71 | 9.71 | -8.31% | 778,970 |
| Sep 25, 2026 | 10.32 | 11.38 | 10.21 | 10.59 | 10.59 | 1.92% | 1,091,094 |
| Sep 24, 2026 | 9.36 | 10.53 | 9.34 | 10.39 | 10.39 | 5.70% | 1,228,504 |
| Sep 23, 2026 | 11.91 | 11.91 | 9.79 | 9.83 | 9.83 | -6.20% | 2,331,585 |
| Sep 22, 2026 | 10.47 | 10.56 | 9.93 | 10.48 | 10.48 | -0.57% | 598,158 |
| Sep 21, 2026 | 10.26 | 10.56 | 10.00 | 10.54 | 10.54 | 9.22% | 855,988 |
| Sep 18, 2026 | 10.20 | 10.26 | 8.78 | 9.65 | 9.65 | -2.43% | 1,036,329 |
| Sep 17, 2026 | 9.15 | 10.10 | 9.12 | 9.89 | 9.89 | 15.67% | 1,315,960 |
| Sep 16, 2026 | 9.04 | 9.16 | 8.09 | 8.55 | 8.55 | -4.04% | 1,257,227 |
| Sep 15, 2026 | 8.91 | 9.44 | 8.79 | 8.91 | 8.91 | -2.20% | 592,898 |
| Sep 14, 2026 | 8.27 | 9.50 | 8.27 | 9.11 | 9.11 | -0.22% | 653,808 |
| 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 |