Skip to main content
logo
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
26.12
-4.63 (-15.06%)
At close: Feb 13, 2026, 4:00 PM EST
26.10
-0.02 (-0.08%)
After-hours: Feb 13, 2026, 7:59 PM EST

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202628.5631.3025.5126.1226.12-15.06%2,328,794
Feb 12, 202627.5431.3827.3930.7530.7517.59%2,790,609
Feb 11, 202624.4128.2524.4126.1526.155.78%3,441,447
Feb 10, 202623.9925.2222.7824.7224.726.97%1,468,183
Feb 9, 202624.3825.2622.2023.1123.110.57%1,915,842
Feb 6, 202632.9634.1722.7722.9822.98-36.47%3,112,832
Feb 5, 202631.1736.8130.6636.1736.1725.24%2,601,492
Feb 4, 202626.8231.5826.3328.8828.8811.16%3,162,627
Feb 3, 202625.9429.3325.7825.9825.98-5.97%2,534,526
Feb 2, 202625.7429.0125.6627.6327.635.18%2,354,367
Jan 30, 202623.0127.5923.0126.2726.2716.24%3,462,769
Jan 29, 202619.8323.6419.6822.6022.6019.14%3,780,993
Jan 28, 202618.4419.5718.1718.9718.972.49%3,480,126
Jan 27, 202618.8420.1618.0818.5118.51-5.27%2,233,436
Jan 26, 202617.1020.0516.6419.5419.5414.60%2,933,419
Jan 23, 202615.2817.3215.0017.0517.0511.07%5,046,965
Jan 22, 202616.1016.4214.6715.3515.35-11.07%9,124,272
Jan 21, 202615.0418.8514.0717.2617.2610.57%7,878,682
Jan 20, 202616.1717.1513.9315.6115.614.62%9,890,300
Jan 16, 202615.6516.3314.2314.9214.92-7.73%7,720,195
Jan 15, 202614.4516.2414.3016.1716.176.52%6,534,545
Jan 14, 202617.2217.8415.1015.1815.18-9.91%4,916,469
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
Dec 22, 202520.0020.3014.4015.7815.78-26.23%12,148,743
Dec 19, 202523.2323.2320.8721.3921.39-9.36%4,445,531
Dec 18, 202521.8724.8121.1123.6023.60-2.92%7,164,553
Dec 17, 202521.3024.4719.4024.3124.3111.77%5,971,977
Dec 16, 202523.1123.4620.9821.7521.75-3.63%4,171,502
Dec 15, 202518.8922.6218.8222.5722.5717.74%5,084,258
Dec 12, 202518.5820.2217.8019.1719.177.33%6,695,537
Dec 11, 202519.3221.0517.6517.8617.86-6.44%9,774,467
Dec 10, 202517.2019.1017.2019.0919.0914.45%6,626,216
Dec 9, 202517.2518.3716.3816.6816.680.24%6,952,880
Dec 8, 202516.1018.1515.2116.6416.64-0.95%9,406,130
Dec 5, 202515.4217.6315.4016.8016.8011.93%16,038,202
Dec 4, 202522.0922.6014.8015.0115.01-31.37%17,470,540
Dec 3, 202526.5927.3721.3421.8721.87-17.81%6,341,863