Skip to main content
logo
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
17.05
+1.70 (11.07%)
At close: Jan 23, 2026, 4:00 PM EST
16.67
-0.38 (-2.21%)
After-hours: Jan 23, 2026, 7:59 PM EST

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202526.4327.4524.2126.6126.61-3.94%5,681,048
Dec 1, 202525.0627.8324.9527.7027.7016.78%5,409,741
Nov 28, 202523.6224.3822.8023.7223.72-0.84%2,351,464
Nov 26, 202522.5724.5022.3623.9223.923.42%6,163,213
Nov 25, 202524.2325.7422.0023.1323.133.40%11,626,065
Nov 24, 202529.7529.9722.1122.3722.37-25.83%9,654,652
Nov 21, 202531.5037.4829.8530.1630.16-6.86%15,860,604
Nov 20, 202525.1232.7724.0032.3832.3820.06%14,745,681
Nov 19, 202526.4227.3323.5026.9726.971.58%10,706,880
Nov 18, 202529.8130.0326.1026.5526.55-8.10%12,200,688
Nov 17, 202528.6430.1026.2628.8928.895.36%12,489,930
Nov 14, 202531.6532.1524.3627.4227.42-2.56%25,771,278
Nov 13, 202525.3028.9624.6028.1428.1421.50%19,289,472
Nov 12, 202519.7123.4919.0723.1623.1619.32%13,960,814
Nov 11, 202519.7420.6618.6019.4119.419.48%16,348,624