Skip to main content
logo
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
30.84
+4.00 (14.90%)
At close: Mar 27, 2026, 4:00 PM EDT
30.64
-0.20 (-0.65%)
After-hours: Mar 27, 2026, 7:59 PM EDT

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202627.8231.3527.1630.8430.8414.90%1,500,653
Mar 26, 202625.8027.5525.4426.8426.849.28%979,771
Mar 25, 202622.1525.7021.2024.5624.565.05%1,957,359
Mar 24, 202623.7024.8622.0423.3823.383.04%1,568,700
Mar 23, 202625.4625.8522.6122.6922.69-12.83%1,654,306
Mar 20, 202625.5027.7225.1226.0326.035.43%914,567
Mar 19, 202625.3726.6724.0124.6924.694.40%1,123,001
Mar 18, 202623.0423.9722.3723.6523.656.01%2,306,759
Mar 17, 202622.4623.6821.7522.3122.31-1.72%1,094,437
Mar 16, 202621.4424.2220.3522.7022.700.80%1,541,573
Mar 13, 202621.8523.3619.6022.5222.52-1.83%2,214,055
Mar 12, 202621.4523.5421.3922.9422.949.97%1,343,915
Mar 11, 202620.7421.7619.5620.8620.860.38%2,089,840
Mar 10, 202619.6120.8618.7820.7820.786.18%1,544,207
Mar 9, 202622.0523.1619.3319.5719.57-7.08%2,479,844
Mar 6, 202622.0822.2119.6821.0621.06-1.40%2,835,474
Mar 5, 202621.1923.4821.1221.3621.368.92%3,570,027
Mar 4, 202621.3521.7719.1019.6119.61-9.55%2,265,937
Mar 3, 202621.7423.2520.2121.6821.687.97%2,429,962
Mar 2, 202622.3522.4919.8320.0820.08-2.19%1,655,518
Feb 27, 202619.3522.2719.2620.5320.5312.06%2,712,639
Feb 26, 202619.2019.7417.0718.3218.32-11.84%4,473,203
Feb 25, 202623.2724.2020.4320.7820.78-14.27%2,588,741
Feb 24, 202626.0626.9023.4224.2424.24-5.42%1,534,277
Feb 23, 202627.4528.0424.8225.6325.63-1.54%1,832,680
Feb 20, 202625.1827.3524.2626.0326.037.78%2,302,168
Feb 19, 202626.6527.2523.8624.1524.15-6.18%3,006,317
Feb 18, 202627.7028.8623.8125.7425.74-6.77%1,791,063
Feb 17, 202627.8529.1025.2527.6127.615.70%2,518,169
Feb 13, 202628.5631.3025.5126.1226.12-15.06%2,363,329
Feb 12, 202627.5431.3827.3930.7530.7517.59%2,820,505
Feb 11, 202624.4128.2524.4126.1526.155.78%3,444,102
Feb 10, 202623.9925.2222.7824.7224.726.97%1,477,128
Feb 9, 202624.3825.2622.2023.1123.110.57%1,929,493
Feb 6, 202632.9634.1722.7722.9822.98-36.47%3,169,079
Feb 5, 202631.1736.8130.6636.1736.1725.24%2,778,969
Feb 4, 202626.8231.5826.3328.8828.8811.16%3,169,423
Feb 3, 202625.9429.3325.7825.9825.98-5.97%2,538,642
Feb 2, 202625.7429.0125.6627.6327.635.18%2,389,859
Jan 30, 202623.0127.5923.0126.2726.2716.24%3,470,310
Jan 29, 202619.8323.6419.6822.6022.6019.14%3,793,217
Jan 28, 202618.4419.5718.1718.9718.972.49%3,503,147
Jan 27, 202618.8420.1618.0818.5118.51-5.27%2,259,632
Jan 26, 202617.1020.0516.6419.5419.5414.60%2,939,018
Jan 23, 202615.2817.3215.0017.0517.0511.07%5,141,045
Jan 22, 202616.1016.4214.6715.3515.35-11.07%9,222,899
Jan 21, 202615.0418.8514.0717.2617.2610.57%7,886,108
Jan 20, 202616.1717.1513.9315.6115.614.62%10,024,996
Jan 16, 202615.6516.3314.2314.9214.92-7.73%7,741,898
Jan 15, 202614.4516.2414.3016.1716.176.52%6,597,668