Defiance Daily Target 2x Short RGTI ETF (RGTZ)

RGTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	25.18	26.02	23.83	25.04	25.04	2.58%	1,535,428
Apr 8, 2026	22.01	25.88	21.03	24.41	24.41	-9.66%	2,084,678
Apr 7, 2026	26.20	29.19	26.18	27.02	27.02	3.68%	1,137,404
Apr 6, 2026	26.41	27.16	24.65	26.06	26.06	0.19%	755,919
Apr 2, 2026	31.66	31.93	25.81	26.01	26.01	-10.25%	1,583,945
Apr 1, 2026	26.15	29.18	25.21	28.98	28.98	6.86%	1,154,304
Mar 31, 2026	31.32	32.02	26.50	27.12	27.12	-17.37%	1,384,113
Mar 30, 2026	30.25	34.65	29.80	32.82	32.82	6.42%	1,109,054
Mar 27, 2026	27.82	31.35	27.16	30.84	30.84	14.90%	1,504,987
Mar 26, 2026	25.80	27.55	25.44	26.84	26.84	9.28%	1,001,957
Mar 25, 2026	22.15	25.70	21.20	24.56	24.56	5.05%	1,972,210
Mar 24, 2026	23.70	24.86	22.04	23.38	23.38	3.04%	1,573,865
Mar 23, 2026	25.46	25.85	22.61	22.69	22.69	-12.83%	1,661,676
Mar 20, 2026	25.50	27.72	25.12	26.03	26.03	5.43%	948,263
Mar 19, 2026	25.37	26.67	24.01	24.69	24.69	4.40%	1,138,892

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.