Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
16.40
+2.77 (20.32%)
At close: Nov 4, 2025, 4:00 PM EST
16.01
-0.39 (-2.38%)
Pre-market: Nov 5, 2025, 6:37 AM EST
RGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15.08 | 16.74 | 13.99 | 16.40 | 16.40 | 20.32% | 24,029,470 |
| Nov 3, 2025 | 11.05 | 13.77 | 11.01 | 13.63 | 13.63 | 23.13% | 17,608,592 |
| Oct 31, 2025 | 12.31 | 12.59 | 10.99 | 11.07 | 11.07 | -8.66% | 19,227,489 |
| Oct 30, 2025 | 15.30 | 15.64 | 11.90 | 12.12 | 12.12 | -15.95% | 24,969,128 |
| Oct 29, 2025 | 15.91 | 16.65 | 13.86 | 14.42 | 14.42 | -12.29% | 23,170,516 |
| Oct 28, 2025 | 14.37 | 16.54 | 12.40 | 16.44 | 16.44 | 15.37% | 30,173,534 |
| Oct 27, 2025 | 14.81 | 15.18 | 12.47 | 14.25 | 14.25 | -7.23% | 21,269,269 |
| Oct 24, 2025 | 13.62 | 15.49 | 12.00 | 15.36 | 15.36 | 3.09% | 26,462,389 |
| Oct 23, 2025 | 14.13 | 16.92 | 12.59 | 14.90 | 14.90 | -20.28% | 51,418,813 |
| Oct 22, 2025 | 16.73 | 20.17 | 15.83 | 18.69 | 18.69 | 19.73% | 33,598,127 |
| Oct 21, 2025 | 14.00 | 16.20 | 13.41 | 15.61 | 15.61 | 15.12% | 26,650,014 |
| Oct 20, 2025 | 11.35 | 14.13 | 11.27 | 13.56 | 13.56 | 13.28% | 27,471,055 |
| Oct 17, 2025 | 12.79 | 13.29 | 11.13 | 11.97 | 11.97 | 6.59% | 62,794,217 |
| Oct 16, 2025 | 9.24 | 11.59 | 9.09 | 11.23 | 11.23 | 29.08% | 50,345,101 |
| Oct 15, 2025 | 8.26 | 10.56 | 8.18 | 8.70 | 8.70 | -1.14% | 40,838,057 |
| Oct 14, 2025 | 9.23 | 10.85 | 8.14 | 8.80 | 8.80 | -5.38% | 32,108,722 |
| Oct 13, 2025 | 16.32 | 16.40 | 9.06 | 9.30 | 9.30 | -50.00% | 30,506,346 |
| Oct 10, 2025 | 15.95 | 18.65 | 15.05 | 18.60 | 18.60 | 12.86% | 15,234,521 |