Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
3.200
-0.035 (-1.08%)
At close: Jun 22, 2026, 4:00 PM EDT
2.979
-0.221 (-6.91%)
After-hours: Jun 22, 2026, 7:58 PM EDT
RGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.36 | 3.51 | 2.89 | 3.20 | 3.20 | -1.08% | 15,038,551 |
| Jun 18, 2026 | 3.44 | 3.89 | 3.19 | 3.24 | 3.24 | -11.37% | 12,497,605 |
| Jun 17, 2026 | 3.40 | 3.67 | 3.25 | 3.65 | 3.65 | 3.99% | 12,382,442 |
| Jun 16, 2026 | 3.16 | 3.57 | 3.05 | 3.51 | 3.51 | 18.18% | 9,860,492 |
| Jun 15, 2026 | 3.07 | 3.17 | 2.70 | 2.97 | 2.97 | -16.81% | 20,084,553 |
| Jun 12, 2026 | 3.68 | 3.82 | 3.23 | 3.57 | 3.57 | -3.77% | 12,449,888 |
| Jun 11, 2026 | 4.31 | 4.36 | 3.47 | 3.71 | 3.71 | -12.50% | 16,462,165 |
| Jun 10, 2026 | 4.18 | 4.29 | 3.66 | 4.24 | 4.24 | 1.92% | 20,527,075 |
| Jun 9, 2026 | 3.51 | 4.55 | 3.22 | 4.16 | 4.16 | 18.86% | 22,931,566 |
| Jun 8, 2026 | 3.65 | 3.88 | 3.11 | 3.50 | 3.50 | -10.71% | 19,701,999 |
| Jun 5, 2026 | 3.27 | 4.06 | 3.27 | 3.92 | 3.92 | 28.52% | 29,103,390 |
| Jun 4, 2026 | 3.24 | 3.36 | 2.83 | 3.05 | 3.05 | -0.97% | 28,995,865 |
| Jun 3, 2026 | 2.61 | 3.13 | 2.33 | 3.08 | 3.08 | 20.31% | 32,205,641 |
| Jun 2, 2026 | 2.86 | 2.87 | 2.48 | 2.56 | 2.56 | -9.86% | 24,588,862 |
| Jun 1, 2026 | 3.05 | 3.18 | 2.64 | 2.84 | 2.84 | -0.70% | 39,007,851 |
| May 29, 2026 | 2.69 | 3.07 | 2.67 | 2.86 | 2.86 | 10.00% | 34,834,706 |
| May 28, 2026 | 3.14 | 3.34 | 2.49 | 2.60 | 2.60 | -19.00% | 50,228,360 |
| May 27, 2026 | 3.22 | 3.47 | 2.99 | 3.21 | 3.21 | 3.55% | 26,114,045 |
| May 26, 2026 | 2.91 | 3.40 | 2.80 | 3.10 | 3.10 | 11.11% | 47,806,621 |
| May 22, 2026 | 4.34 | 4.43 | 2.24 | 2.79 | 2.79 | -41.75% | 133,381,218 |
| May 21, 2026 | 9.68 | 9.98 | 4.75 | 4.79 | 4.79 | -60.90% | 40,418,340 |
| May 20, 2026 | 13.52 | 14.05 | 11.68 | 12.25 | 12.25 | -11.62% | 2,393,657 |
| May 19, 2026 | 13.52 | 14.65 | 12.64 | 13.86 | 13.86 | 7.36% | 2,112,857 |
| May 18, 2026 | 11.35 | 13.62 | 11.32 | 12.91 | 12.91 | 13.74% | 2,488,366 |
| May 15, 2026 | 10.82 | 11.62 | 10.74 | 11.35 | 11.35 | 14.65% | 3,428,990 |
| May 14, 2026 | 11.27 | 11.60 | 9.29 | 9.90 | 9.90 | -9.26% | 4,411,901 |
| May 13, 2026 | 10.33 | 11.49 | 10.24 | 10.91 | 10.91 | 6.13% | 3,133,765 |
| May 12, 2026 | 8.98 | 10.96 | 8.58 | 10.28 | 10.28 | 13.34% | 8,005,809 |
| May 11, 2026 | 11.27 | 11.49 | 8.64 | 9.07 | 9.07 | -16.33% | 7,837,639 |
| May 8, 2026 | 10.98 | 12.32 | 10.76 | 10.84 | 10.84 | -6.63% | 2,101,810 |
| May 7, 2026 | 10.80 | 11.86 | 10.35 | 11.61 | 11.61 | 16.68% | 2,862,810 |
| May 6, 2026 | 11.89 | 12.04 | 9.86 | 9.95 | 9.95 | -19.63% | 4,561,830 |
| May 5, 2026 | 12.82 | 14.18 | 12.09 | 12.38 | 12.38 | -6.28% | 1,772,635 |
| May 4, 2026 | 13.62 | 13.84 | 11.81 | 13.21 | 13.21 | -2.58% | 2,798,694 |
| May 1, 2026 | 14.00 | 14.65 | 13.35 | 13.56 | 13.56 | -1.17% | 1,180,983 |
| Apr 30, 2026 | 16.49 | 16.60 | 13.57 | 13.72 | 13.72 | -17.00% | 2,031,487 |
| Apr 29, 2026 | 16.33 | 18.10 | 16.29 | 16.53 | 16.53 | 3.38% | 2,392,008 |
| Apr 28, 2026 | 15.84 | 16.62 | 15.62 | 15.99 | 15.99 | 5.54% | 1,313,573 |
| Apr 27, 2026 | 16.43 | 16.59 | 15.06 | 15.15 | 15.15 | -3.56% | 1,525,925 |
| Apr 24, 2026 | 14.75 | 16.67 | 14.75 | 15.71 | 15.71 | 2.48% | 2,260,241 |
| Apr 23, 2026 | 13.74 | 15.81 | 13.31 | 15.33 | 15.33 | 16.05% | 2,714,816 |
| Apr 22, 2026 | 12.54 | 13.82 | 11.92 | 13.21 | 13.21 | -0.75% | 3,481,439 |
| Apr 21, 2026 | 11.70 | 13.46 | 11.54 | 13.31 | 13.31 | 13.37% | 3,244,852 |
| Apr 20, 2026 | 12.06 | 12.71 | 11.47 | 11.74 | 11.74 | 1.65% | 3,789,966 |
| Apr 17, 2026 | 11.39 | 12.36 | 11.12 | 11.55 | 11.55 | -4.23% | 3,595,078 |
| Apr 16, 2026 | 11.95 | 13.75 | 11.24 | 12.06 | 12.06 | -3.13% | 6,602,475 |
| Apr 15, 2026 | 14.96 | 16.46 | 11.72 | 12.45 | 12.45 | -27.15% | 8,377,015 |
| Apr 14, 2026 | 20.43 | 20.50 | 15.58 | 17.09 | 17.09 | -23.33% | 3,857,640 |
| Apr 13, 2026 | 24.58 | 25.31 | 21.93 | 22.29 | 22.29 | -6.34% | 1,277,612 |
| Apr 10, 2026 | 24.63 | 24.96 | 22.47 | 23.80 | 23.80 | -4.95% | 1,449,724 |