Skip to main content
logo
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
25.71
-0.23 (-0.87%)
At close: Oct 23, 2026, 4:00 PM EDT
25.62
-0.08 (-0.33%)
After-hours: Oct 23, 2026, 7:30 PM EDT

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202626.6527.1725.2325.7125.71-0.87%104,974
Oct 22, 202625.8526.5023.8325.9325.939.36%196,670
Oct 21, 202624.5025.0723.1723.7123.71-7.06%116,206
Oct 20, 202626.4126.7024.1025.5125.510.54%111,768
Oct 19, 202622.4025.8022.1925.3725.371.62%104,122
Oct 16, 202623.5524.9922.1024.9724.9712.17%152,550
Oct 15, 202628.3728.8222.0022.2622.26-15.49%243,301
Oct 14, 202623.8226.7223.8226.3426.3416.55%443,820
Oct 13, 202621.8422.7321.6722.6022.607.02%156,103
Oct 12, 202619.7921.1819.6021.1221.1211.23%145,905
Oct 9, 202619.0719.6018.6518.9918.990.98%111,555
Oct 8, 202618.0019.7217.8118.8018.806.59%273,262
Oct 7, 202617.3417.9917.1417.6417.647.04%484,174
Oct 6, 202616.1316.8615.2016.4816.48-0.38%207,306
Oct 5, 202616.4417.2416.4116.5416.541.17%213,154
Oct 2, 202614.6816.5014.6716.3516.354.07%325,034
Oct 1, 202615.3115.8714.9615.7115.711.70%461,918
Sep 30, 202615.2115.5013.9015.4515.45-0.08%737,699
Sep 29, 202614.2515.4614.2515.4615.462.93%346,191
Sep 28, 202614.2115.1513.8715.0215.027.36%521,337
Sep 25, 202614.2514.3712.8513.9913.99-2.06%585,460
Sep 24, 202615.8315.8814.1014.2914.28-5.71%622,429
Sep 23, 202612.4215.2312.3015.1515.155.80%615,010
Sep 22, 202614.3915.0514.3114.3214.320.07%356,721
Sep 21, 202614.7515.1614.3014.3114.31-9.49%421,702
Sep 18, 202614.9017.1814.9015.8115.812.07%401,721
Sep 17, 202617.0917.1715.1115.4915.49-15.82%713,359
Sep 16, 202617.5219.3517.2518.4018.403.25%354,190
Sep 15, 202617.6818.0116.8517.8217.822.53%230,858
Sep 14, 202619.0019.0016.7417.3817.38-0.26%302,057
Sep 11, 202617.4717.8616.2117.4317.43-1.55%225,025
Sep 10, 202618.5918.5917.0917.7017.700.57%405,427
Sep 9, 202616.8017.7816.2017.6017.607.32%895,977
Sep 8, 202615.1517.4813.5516.4016.40-8.38%1,273,451
Sep 4, 202617.9018.3517.3517.9017.90-0.28%542,365
Sep 3, 202618.8518.8517.6617.9517.95-4.77%773,323
Sep 2, 202619.0519.5018.4018.8518.851.62%837,886
Sep 1, 202618.5019.0017.9318.5518.558.48%370,862
Aug 31, 202617.5017.6016.6317.1017.10-0.87%288,493
Aug 28, 202616.0517.6015.8317.2517.259.87%677,382
Aug 27, 202616.1516.6515.2015.7015.70-6.27%983,119
Aug 26, 202615.4016.8515.0516.7516.7511.30%870,998
Aug 25, 202615.2516.2514.5015.0515.05-7.10%868,911
Aug 24, 202614.6016.2814.5316.2016.2016.55%1,209,561
Aug 21, 202617.4517.4513.6013.9013.90-22.78%1,681,969
Aug 20, 202616.3518.8016.2818.0018.0010.77%941,599
Aug 19, 202615.6516.8014.9016.2516.257.62%1,300,706
Aug 18, 202615.2315.3313.7515.1015.1010.62%931,618
Aug 17, 202613.7014.3013.3013.6513.650.74%612,390
Aug 14, 202614.0014.1312.9013.5513.55-2.52%1,028,699