Skip to main content
logo
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
16.35
+0.64 (4.07%)
At close: Oct 2, 2026, 4:00 PM EDT
16.05
-0.30 (-1.83%)
After-hours: Oct 2, 2026, 7:40 PM EDT

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.6816.5014.6716.3516.354.07%323,744
Oct 1, 202615.3115.8714.9615.7115.711.70%461,821
Sep 30, 202615.2115.5013.9015.4515.45-0.08%737,658
Sep 29, 202614.2515.4614.2515.4615.462.93%345,742
Sep 28, 202614.2115.1513.8715.0215.027.36%520,985
Sep 25, 202614.2514.3712.8513.9913.99-2.06%585,395
Sep 24, 202615.8315.8814.1014.2914.28-5.71%619,686
Sep 23, 202612.4215.2312.3015.1515.155.80%612,804
Sep 22, 202614.3915.0514.3114.3214.320.07%312,609
Sep 21, 202614.7515.1614.3014.3114.31-9.49%412,738
Sep 18, 202614.9017.1814.9015.8115.812.07%401,382
Sep 17, 202617.0917.1715.1115.4915.49-15.82%705,135
Sep 16, 202617.5219.3517.2518.4018.403.25%353,470
Sep 15, 202617.6818.0116.8517.8217.822.53%230,784
Sep 14, 202619.0019.0016.7417.3817.38-0.26%301,660
Sep 11, 202617.4717.8616.2117.4317.43-1.55%225,021
Sep 10, 202618.5918.5917.0917.7017.700.57%404,680
Sep 9, 202616.8017.7816.2017.6017.607.32%895,555
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
Aug 13, 202614.3014.3312.7213.9013.90-2.11%1,316,930
Aug 12, 202613.9315.2813.7514.2014.20-3.73%1,019,409
Aug 11, 202614.9815.7514.5014.7514.75-5.14%956,439
Aug 10, 202615.0515.8014.5015.5515.553.32%737,629
Aug 7, 202617.8518.4015.0315.0515.05-17.31%957,781
Aug 6, 202619.0519.2016.9518.2018.202.82%1,091,321
Aug 5, 202616.8817.9016.4817.7017.706.63%871,633
Aug 4, 202618.8018.8515.8016.6016.60-17.82%756,991
Aug 3, 202623.5824.2519.2520.2020.20-14.41%675,083
Jul 31, 202622.6524.1521.4323.6023.60-1.26%738,393
Jul 30, 202630.0030.4023.2023.9023.90-24.84%756,766
Jul 29, 202627.5832.1027.3031.8031.8017.56%565,443
Jul 28, 202625.4528.4025.2827.0527.0513.89%651,004
Jul 27, 202626.0026.9021.6823.7523.75-20.83%1,183,762
Jul 24, 202627.5030.0527.2530.0030.009.09%477,419