Skip to main content
logo
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
21.63
+3.15 (17.05%)
At close: Dec 26, 2025, 4:00 PM EST
21.46
-0.17 (-0.79%)
After-hours: Dec 26, 2025, 7:57 PM EST

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.6421.7218.6421.6321.6317.05%2,956,821
Dec 24, 202517.7519.2617.6918.4818.484.17%3,224,827
Dec 23, 202516.9418.0415.9217.7417.7412.42%7,935,370
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
Nov 10, 202516.6818.1416.0317.7317.734.17%14,375,104
Nov 7, 202518.0420.0917.0117.0217.022.72%24,808,965
Nov 6, 202514.5016.7214.5016.5716.5715.23%19,620,605
Nov 5, 202515.2716.5013.7514.3814.38-12.32%18,164,199
Nov 4, 202515.0816.7413.9916.4016.4020.32%24,907,595
Nov 3, 202511.0513.7711.0113.6313.6323.13%17,608,592
Oct 31, 202512.3112.5910.9911.0711.07-8.66%19,227,489
Oct 30, 202515.3015.6411.9012.1212.12-15.95%24,969,128
Oct 29, 202515.9116.6513.8614.4214.42-12.29%23,170,516
Oct 28, 202514.3716.5412.4016.4416.4415.37%30,173,534
Oct 27, 202514.8115.1812.4714.2514.25-7.23%21,269,269
Oct 24, 202513.6215.4912.0015.3615.363.09%26,462,389
Oct 23, 202514.1316.9212.5914.9014.90-20.28%51,418,813
Oct 22, 202516.7320.1715.8318.6918.6919.73%33,598,127
Oct 21, 202514.0016.2013.4115.6115.6115.12%26,650,014
Oct 20, 202511.3514.1311.2713.5613.5613.28%27,471,055
Oct 17, 202512.7913.2911.1311.9711.976.59%62,794,217
Oct 16, 20259.2411.599.0911.2311.2329.08%50,345,101