Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
15.92
+0.91 (6.06%)
Dec 5, 2025, 3:20 PM EST - Market open
RGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.42 | 16.53 | 15.40 | 16.80 | - | 11.93% | 7,070,307 |
| Dec 4, 2025 | 22.09 | 22.60 | 14.80 | 15.01 | 15.01 | -31.37% | 17,088,572 |
| Dec 3, 2025 | 26.59 | 27.37 | 21.34 | 21.87 | 21.87 | -17.81% | 6,179,614 |
| Dec 2, 2025 | 26.43 | 27.45 | 24.21 | 26.61 | 26.61 | -3.94% | 5,665,105 |
| Dec 1, 2025 | 25.06 | 27.83 | 24.95 | 27.70 | 27.70 | 16.78% | 5,392,474 |
| Nov 28, 2025 | 23.62 | 24.38 | 22.80 | 23.72 | 23.72 | -0.84% | 2,294,948 |
| Nov 26, 2025 | 22.57 | 24.50 | 22.36 | 23.92 | 23.92 | 3.42% | 6,089,482 |
| Nov 25, 2025 | 24.23 | 25.74 | 22.00 | 23.13 | 23.13 | 3.40% | 11,546,167 |
| Nov 24, 2025 | 29.75 | 29.97 | 22.11 | 22.37 | 22.37 | -25.83% | 9,035,527 |
| Nov 21, 2025 | 31.50 | 37.48 | 29.85 | 30.16 | 30.16 | -6.86% | 15,685,963 |
| Nov 20, 2025 | 25.12 | 32.77 | 24.00 | 32.38 | 32.38 | 20.06% | 14,315,612 |
| Nov 19, 2025 | 26.42 | 27.33 | 23.50 | 26.97 | 26.97 | 1.58% | 10,706,880 |
| Nov 18, 2025 | 29.81 | 30.03 | 26.10 | 26.55 | 26.55 | -8.10% | 12,200,688 |
| Nov 17, 2025 | 28.64 | 30.10 | 26.26 | 28.89 | 28.89 | 5.36% | 12,489,930 |
| Nov 14, 2025 | 31.65 | 32.15 | 24.36 | 27.42 | 27.42 | -2.56% | 25,771,278 |
| Nov 13, 2025 | 25.30 | 28.96 | 24.60 | 28.14 | 28.14 | 21.50% | 19,289,472 |
| Nov 12, 2025 | 19.71 | 23.49 | 19.07 | 23.16 | 23.16 | 19.32% | 13,960,814 |
| Nov 11, 2025 | 19.74 | 20.66 | 18.60 | 19.41 | 19.41 | 9.48% | 16,348,624 |
| Nov 10, 2025 | 16.68 | 18.14 | 16.03 | 17.73 | 17.73 | 4.17% | 14,375,104 |
| Nov 7, 2025 | 18.04 | 20.09 | 17.01 | 17.02 | 17.02 | 2.72% | 24,808,965 |
| Nov 6, 2025 | 14.50 | 16.72 | 14.50 | 16.57 | 16.57 | 15.23% | 19,620,605 |
| Nov 5, 2025 | 15.27 | 16.50 | 13.75 | 14.38 | 14.38 | -12.32% | 18,164,199 |
| Nov 4, 2025 | 15.08 | 16.74 | 13.99 | 16.40 | 16.40 | 20.32% | 24,907,595 |
| 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 |