Skip to main content
logo
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
21.06
-0.30 (-1.40%)
At close: Mar 6, 2026, 4:00 PM EST
21.14
+0.08 (0.38%)
After-hours: Mar 6, 2026, 7:58 PM EST

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202617.2217.8415.1015.1815.18-9.91%4,939,450
Jan 13, 202615.2817.0814.7516.8516.857.67%4,509,330
Jan 12, 202617.1817.7915.5315.6515.65-6.40%5,181,374
Jan 9, 202615.7516.7514.4016.7216.723.59%6,714,571
Jan 8, 202616.7217.1014.7216.1416.14-0.74%7,289,232
Jan 7, 202616.3916.7714.7516.2616.260.93%5,542,905
Jan 6, 202616.7418.1315.7616.1116.11-2.95%5,390,181
Jan 5, 202618.7218.9415.3116.6016.60-12.22%7,303,278
Jan 2, 202620.8922.7518.1318.9118.91-13.49%4,167,459
Dec 31, 202521.3622.3521.0021.8621.861.86%2,039,640
Dec 30, 202521.1822.1820.4221.4621.46-1.47%1,882,242
Dec 29, 202522.5223.3020.8721.7821.780.69%4,403,679
Dec 26, 202518.6421.7218.6421.6321.6317.05%3,021,407
Dec 24, 202517.7519.2617.6918.4818.484.17%3,242,420
Dec 23, 202516.9418.0415.9217.7417.7412.42%8,047,071