Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
3.240
+0.460 (16.55%)
At close: Aug 24, 2026, 4:00 PM EDT
3.220
-0.020 (-0.62%)
After-hours: Aug 24, 2026, 7:56 PM EDT
RGTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.92 | 3.26 | 2.91 | 3.24 | 3.24 | 16.55% | 6,029,050 |
| Aug 21, 2026 | 3.49 | 3.49 | 2.72 | 2.78 | 2.78 | -22.78% | 8,218,011 |
| Aug 20, 2026 | 3.27 | 3.76 | 3.26 | 3.60 | 3.60 | 10.77% | 4,703,701 |
| Aug 19, 2026 | 3.13 | 3.36 | 2.98 | 3.25 | 3.25 | 7.62% | 6,490,965 |
| Aug 18, 2026 | 3.05 | 3.07 | 2.75 | 3.02 | 3.02 | 10.62% | 4,633,683 |
| Aug 17, 2026 | 2.74 | 2.86 | 2.66 | 2.73 | 2.73 | 0.74% | 3,045,917 |
| Aug 14, 2026 | 2.80 | 2.83 | 2.58 | 2.71 | 2.71 | -2.52% | 5,110,081 |
| Aug 13, 2026 | 2.86 | 2.87 | 2.54 | 2.78 | 2.78 | -2.11% | 6,583,021 |
| Aug 12, 2026 | 2.79 | 3.06 | 2.75 | 2.84 | 2.84 | -3.73% | 5,054,506 |
| Aug 11, 2026 | 3.00 | 3.15 | 2.90 | 2.95 | 2.95 | -5.14% | 4,760,333 |
| Aug 10, 2026 | 3.01 | 3.16 | 2.90 | 3.11 | 3.11 | 3.32% | 3,622,608 |
| Aug 7, 2026 | 3.57 | 3.68 | 3.01 | 3.01 | 3.01 | -17.31% | 4,768,842 |
| Aug 6, 2026 | 3.81 | 3.84 | 3.39 | 3.64 | 3.64 | 2.82% | 5,456,609 |
| Aug 5, 2026 | 3.38 | 3.58 | 3.30 | 3.54 | 3.54 | 6.63% | 4,358,169 |
| Aug 4, 2026 | 3.76 | 3.77 | 3.16 | 3.32 | 3.32 | -17.82% | 3,784,956 |
| Aug 3, 2026 | 4.72 | 4.85 | 3.85 | 4.04 | 4.04 | -14.41% | 3,375,419 |
| Jul 31, 2026 | 4.53 | 4.83 | 4.29 | 4.72 | 4.72 | -1.26% | 3,691,969 |
| Jul 30, 2026 | 6.00 | 6.08 | 4.64 | 4.78 | 4.78 | -24.84% | 3,783,830 |
| Jul 29, 2026 | 5.52 | 6.42 | 5.46 | 6.36 | 6.36 | 17.56% | 2,827,219 |
| Jul 28, 2026 | 5.09 | 5.68 | 5.06 | 5.41 | 5.41 | 13.89% | 3,255,020 |
| Jul 27, 2026 | 5.20 | 5.38 | 4.34 | 4.75 | 4.75 | -20.83% | 5,918,813 |
| Jul 24, 2026 | 5.50 | 6.01 | 5.45 | 6.00 | 6.00 | 9.09% | 2,387,096 |
| Jul 23, 2026 | 5.53 | 5.62 | 4.99 | 5.50 | 5.50 | 4.96% | 3,056,057 |
| Jul 22, 2026 | 5.35 | 5.37 | 5.03 | 5.24 | 5.24 | 0.19% | 3,026,745 |
| Jul 21, 2026 | 5.67 | 5.73 | 5.13 | 5.23 | 5.23 | -14.12% | 3,232,599 |
| Jul 20, 2026 | 6.05 | 6.21 | 5.73 | 6.09 | 6.09 | -2.56% | 2,152,780 |
| Jul 17, 2026 | 6.62 | 6.87 | 5.82 | 6.25 | 6.25 | -0.32% | 3,538,648 |
| Jul 16, 2026 | 5.75 | 6.39 | 5.65 | 6.27 | 6.27 | 15.05% | 2,872,413 |
| Jul 15, 2026 | 4.87 | 5.67 | 4.77 | 5.45 | 5.45 | 10.55% | 3,591,540 |
| Jul 14, 2026 | 5.16 | 5.31 | 4.85 | 4.93 | 4.93 | -9.87% | 3,863,546 |
| Jul 13, 2026 | 5.02 | 5.60 | 4.95 | 5.47 | 5.47 | 13.72% | 3,893,796 |
| Jul 10, 2026 | 4.45 | 4.89 | 4.40 | 4.81 | 4.81 | 5.02% | 3,311,372 |
| Jul 9, 2026 | 4.59 | 4.73 | 4.39 | 4.58 | 4.58 | -0.65% | 4,617,772 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.55 | 4.61 | 4.61 | -5.14% | 4,696,660 |
| Jul 7, 2026 | 4.42 | 5.02 | 4.42 | 4.86 | 4.86 | 14.89% | 4,426,241 |
| Jul 6, 2026 | 4.28 | 4.34 | 3.89 | 4.23 | 4.23 | -0.70% | 6,761,145 |
| Jul 2, 2026 | 3.91 | 4.42 | 3.53 | 4.26 | 4.26 | 7.58% | 7,011,634 |
| Jul 1, 2026 | 3.80 | 3.98 | 3.56 | 3.96 | 3.96 | 6.61% | 11,595,271 |
| Jun 30, 2026 | 3.87 | 3.93 | 3.59 | 3.71 | 3.71 | 0.44% | 6,874,130 |
| Jun 29, 2026 | 4.02 | 4.24 | 3.53 | 3.70 | 3.70 | -12.57% | 7,342,313 |
| Jun 26, 2026 | 4.39 | 4.49 | 3.93 | 4.23 | 4.23 | 1.20% | 9,204,534 |
| Jun 25, 2026 | 3.59 | 4.23 | 3.42 | 4.18 | 4.18 | 10.88% | 10,190,975 |
| Jun 24, 2026 | 3.36 | 3.92 | 3.33 | 3.77 | 3.77 | 16.36% | 8,646,053 |
| Jun 23, 2026 | 3.43 | 3.54 | 2.86 | 3.24 | 3.24 | 1.25% | 14,721,385 |
| Jun 22, 2026 | 3.36 | 3.51 | 2.89 | 3.20 | 3.20 | -1.08% | 15,146,493 |
| Jun 18, 2026 | 3.44 | 3.89 | 3.19 | 3.24 | 3.24 | -11.37% | 12,695,191 |
| Jun 17, 2026 | 3.40 | 3.67 | 3.25 | 3.65 | 3.65 | 3.99% | 12,733,674 |
| Jun 16, 2026 | 3.16 | 3.57 | 3.05 | 3.51 | 3.51 | 18.18% | 10,019,284 |
| Jun 15, 2026 | 3.07 | 3.17 | 2.70 | 2.97 | 2.97 | -16.81% | 20,180,914 |
| Jun 12, 2026 | 3.68 | 3.82 | 3.23 | 3.57 | 3.57 | -3.77% | 12,553,042 |