Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
25.68
+3.03 (13.38%)
At close: Nov 13, 2026, 4:00 PM EST
26.38
+0.70 (2.73%)
After-hours: Nov 13, 2026, 7:59 PM EST
RGTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.70 | 26.49 | 22.70 | 25.68 | 25.68 | 13.38% | 336,914 |
| Nov 12, 2026 | 21.37 | 22.80 | 20.42 | 22.65 | 22.65 | 13.88% | 312,840 |
| Nov 11, 2026 | 15.00 | 20.04 | 15.00 | 19.89 | 19.89 | 16.32% | 470,313 |
| Nov 10, 2026 | 16.14 | 17.33 | 15.40 | 17.10 | 17.10 | 12.20% | 517,521 |
| Nov 9, 2026 | 18.57 | 19.42 | 14.42 | 15.24 | 15.24 | -20.54% | 253,194 |
| Nov 6, 2026 | 28.32 | 29.65 | 18.27 | 19.18 | 19.18 | -39.27% | 350,208 |
| Nov 5, 2026 | 27.10 | 34.36 | 27.10 | 31.58 | 31.58 | 25.52% | 269,241 |
| Nov 4, 2026 | 25.21 | 27.16 | 23.53 | 25.16 | 25.16 | -3.30% | 128,968 |
| Nov 3, 2026 | 27.22 | 27.22 | 24.56 | 26.02 | 26.02 | -7.34% | 129,885 |
| Nov 2, 2026 | 25.07 | 28.46 | 23.90 | 28.08 | 28.08 | 10.33% | 138,629 |
| Oct 30, 2026 | 24.78 | 27.19 | 24.33 | 25.45 | 25.45 | 13.62% | 145,781 |
| Oct 29, 2026 | 22.15 | 23.21 | 21.44 | 22.40 | 22.40 | 3.71% | 165,537 |
| Oct 28, 2026 | 21.15 | 22.47 | 21.01 | 21.60 | 21.60 | 0.74% | 81,399 |
| Oct 27, 2026 | 24.76 | 24.97 | 21.31 | 21.44 | 21.44 | -17.61% | 138,266 |
| Oct 26, 2026 | 26.46 | 27.42 | 25.10 | 26.02 | 26.02 | 1.24% | 69,649 |
| Oct 23, 2026 | 26.65 | 27.17 | 25.23 | 25.71 | 25.71 | -0.87% | 104,978 |
| Oct 22, 2026 | 25.85 | 26.50 | 23.83 | 25.93 | 25.93 | 9.36% | 198,333 |
| Oct 21, 2026 | 24.50 | 25.07 | 23.17 | 23.71 | 23.71 | -7.06% | 116,219 |
| Oct 20, 2026 | 26.41 | 26.70 | 24.10 | 25.51 | 25.51 | 0.54% | 111,769 |
| Oct 19, 2026 | 22.40 | 25.80 | 22.19 | 25.37 | 25.37 | 1.62% | 104,225 |
| Oct 16, 2026 | 23.55 | 24.99 | 22.10 | 24.97 | 24.97 | 12.17% | 152,550 |
| Oct 15, 2026 | 28.37 | 28.82 | 22.00 | 22.26 | 22.26 | -15.49% | 243,301 |
| Oct 14, 2026 | 23.82 | 26.72 | 23.82 | 26.34 | 26.34 | 16.55% | 443,820 |
| Oct 13, 2026 | 21.84 | 22.73 | 21.67 | 22.60 | 22.60 | 7.02% | 156,103 |
| Oct 12, 2026 | 19.79 | 21.18 | 19.60 | 21.12 | 21.12 | 11.23% | 145,905 |
| Oct 9, 2026 | 19.07 | 19.60 | 18.65 | 18.99 | 18.99 | 0.98% | 111,555 |
| Oct 8, 2026 | 18.00 | 19.72 | 17.81 | 18.80 | 18.80 | 6.59% | 273,262 |
| Oct 7, 2026 | 17.34 | 17.99 | 17.14 | 17.64 | 17.64 | 7.04% | 484,174 |
| Oct 6, 2026 | 16.13 | 16.86 | 15.20 | 16.48 | 16.48 | -0.38% | 207,306 |
| Oct 5, 2026 | 16.44 | 17.24 | 16.41 | 16.54 | 16.54 | 1.17% | 213,154 |
| Oct 2, 2026 | 14.68 | 16.50 | 14.67 | 16.35 | 16.35 | 4.07% | 325,034 |
| Oct 1, 2026 | 15.31 | 15.87 | 14.96 | 15.71 | 15.71 | 1.70% | 461,918 |
| Sep 30, 2026 | 15.21 | 15.50 | 13.90 | 15.45 | 15.45 | -0.08% | 737,699 |
| Sep 29, 2026 | 14.25 | 15.46 | 14.25 | 15.46 | 15.46 | 2.93% | 346,191 |
| Sep 28, 2026 | 14.21 | 15.15 | 13.87 | 15.02 | 15.02 | 7.36% | 521,337 |
| Sep 25, 2026 | 14.25 | 14.37 | 12.85 | 13.99 | 13.99 | -2.06% | 585,460 |
| Sep 24, 2026 | 15.83 | 15.88 | 14.10 | 14.29 | 14.28 | -5.71% | 622,429 |
| Sep 23, 2026 | 12.42 | 15.23 | 12.30 | 15.15 | 15.15 | 5.80% | 615,010 |
| Sep 22, 2026 | 14.39 | 15.05 | 14.31 | 14.32 | 14.32 | 0.07% | 356,721 |
| Sep 21, 2026 | 14.75 | 15.16 | 14.30 | 14.31 | 14.31 | -9.49% | 421,702 |
| Sep 18, 2026 | 14.90 | 17.18 | 14.90 | 15.81 | 15.81 | 2.07% | 401,721 |
| Sep 17, 2026 | 17.09 | 17.17 | 15.11 | 15.49 | 15.49 | -15.82% | 713,359 |
| Sep 16, 2026 | 17.52 | 19.35 | 17.25 | 18.40 | 18.40 | 3.25% | 354,190 |
| Sep 15, 2026 | 17.68 | 18.01 | 16.85 | 17.82 | 17.82 | 2.53% | 230,858 |
| Sep 14, 2026 | 19.00 | 19.00 | 16.74 | 17.38 | 17.38 | -0.26% | 302,057 |
| Sep 11, 2026 | 17.47 | 17.86 | 16.21 | 17.43 | 17.43 | -1.55% | 225,025 |
| Sep 10, 2026 | 18.59 | 18.59 | 17.09 | 17.70 | 17.70 | 0.57% | 405,427 |
| Sep 9, 2026 | 16.80 | 17.78 | 16.20 | 17.60 | 17.60 | 7.32% | 895,977 |
| Sep 8, 2026 | 15.15 | 17.48 | 13.55 | 16.40 | 16.40 | -8.38% | 1,273,451 |
| Sep 4, 2026 | 17.90 | 18.35 | 17.35 | 17.90 | 17.90 | -0.28% | 542,365 |