Skip to main content
logo
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
17.43
-0.27 (-1.55%)
At close: Sep 11, 2026, 4:00 PM EDT
18.67
+1.25 (7.14%)
Pre-market: Sep 14, 2026, 5:22 AM EDT

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 202627.6528.1024.9527.5027.504.96%611,211
Jul 22, 202626.7526.8525.1526.2026.200.19%605,349
Jul 21, 202628.3528.6525.6526.1526.15-14.12%646,519
Jul 20, 202630.2331.0528.6630.4530.45-2.56%430,556
Jul 17, 202633.1034.3329.1231.2531.25-0.32%707,729
Jul 16, 202628.7531.9328.2331.3531.3515.05%574,482
Jul 15, 202624.3528.3323.8527.2527.2510.55%718,308
Jul 14, 202625.8026.5524.2324.6524.65-9.87%772,709
Jul 13, 202625.1028.0024.7527.3527.3513.72%778,759
Jul 10, 202622.2524.4522.0024.0524.055.02%662,274
Jul 9, 202622.9523.6521.9522.9022.90-0.65%923,554
Jul 8, 202625.0025.2522.7523.0523.05-5.14%939,332
Jul 7, 202622.1025.1022.1024.3024.3014.89%885,248
Jul 6, 202621.4021.7019.4721.1521.15-0.70%1,352,229
Jul 2, 202619.5522.1117.6321.3021.307.58%1,402,326