Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
9.56
-0.97 (-9.21%)
Feb 27, 2026, 4:00 PM EST - Market closed
RIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.03 | 10.29 | 8.91 | 9.56 | 9.56 | -9.21% | 743,076 |
| Feb 26, 2026 | 10.15 | 10.66 | 9.87 | 10.53 | 10.53 | -0.09% | 671,438 |
| Feb 25, 2026 | 10.45 | 10.92 | 10.13 | 10.54 | 10.54 | 7.44% | 859,662 |
| Feb 24, 2026 | 8.95 | 10.16 | 8.60 | 9.81 | 9.81 | 10.35% | 582,345 |
| Feb 23, 2026 | 8.35 | 9.27 | 8.27 | 8.89 | 8.89 | -0.67% | 311,302 |
| Feb 20, 2026 | 9.63 | 10.70 | 8.63 | 8.95 | 8.95 | -6.48% | 916,395 |
| Feb 19, 2026 | 8.50 | 9.61 | 8.36 | 9.57 | 9.57 | 8.87% | 630,001 |
| Feb 18, 2026 | 8.36 | 9.38 | 8.31 | 8.79 | 8.79 | 11.13% | 767,112 |
| Feb 17, 2026 | 7.98 | 8.29 | 7.26 | 7.91 | 7.91 | -7.49% | 426,820 |
| Feb 13, 2026 | 7.69 | 8.91 | 7.26 | 8.55 | 8.55 | 14.61% | 624,386 |
| Feb 12, 2026 | 8.08 | 8.53 | 7.19 | 7.46 | 7.46 | -8.24% | 454,333 |
| Feb 11, 2026 | 8.20 | 8.46 | 7.59 | 8.13 | 8.13 | -0.12% | 574,216 |
| Feb 10, 2026 | 7.95 | 8.71 | 7.94 | 8.14 | 8.14 | -2.75% | 461,304 |
| Feb 9, 2026 | 7.13 | 8.49 | 7.10 | 8.37 | 8.37 | 7.58% | 790,173 |
| Feb 6, 2026 | 6.50 | 7.89 | 6.31 | 7.78 | 7.78 | 38.93% | 788,018 |
| Feb 5, 2026 | 7.26 | 7.95 | 5.33 | 5.60 | 5.60 | -29.56% | 1,065,634 |
| Feb 4, 2026 | 9.07 | 9.07 | 7.11 | 7.95 | 7.95 | -15.43% | 768,359 |
| Feb 3, 2026 | 9.55 | 10.44 | 8.65 | 9.40 | 9.40 | 0.32% | 702,757 |
| Feb 2, 2026 | 9.11 | 9.97 | 8.78 | 9.37 | 9.37 | -2.70% | 886,402 |
| Jan 30, 2026 | 10.78 | 11.10 | 9.33 | 9.63 | 9.63 | -17.41% | 1,000,810 |
| Jan 29, 2026 | 12.16 | 12.16 | 10.37 | 11.66 | 11.66 | -6.87% | 788,248 |
| Jan 28, 2026 | 12.73 | 13.19 | 11.98 | 12.52 | 12.52 | -0.32% | 481,059 |
| Jan 27, 2026 | 10.89 | 12.73 | 10.69 | 12.56 | 12.56 | 16.30% | 678,882 |
| Jan 26, 2026 | 12.03 | 12.03 | 10.79 | 10.80 | 10.80 | -11.98% | 843,445 |
| Jan 23, 2026 | 11.93 | 13.93 | 11.27 | 12.27 | 12.27 | 2.08% | 771,090 |
| Jan 22, 2026 | 12.66 | 12.81 | 11.66 | 12.02 | 12.02 | -2.75% | 349,362 |
| Jan 21, 2026 | 13.86 | 14.53 | 11.87 | 12.36 | 12.36 | -9.12% | 738,274 |
| Jan 20, 2026 | 13.27 | 14.99 | 13.10 | 13.60 | 13.60 | -11.86% | 696,205 |
| Jan 16, 2026 | 13.31 | 15.62 | 12.70 | 15.43 | 15.43 | 32.67% | 1,786,911 |
| Jan 15, 2026 | 12.24 | 12.78 | 11.60 | 11.63 | 11.63 | -9.28% | 686,455 |
| Jan 14, 2026 | 12.82 | 13.69 | 12.06 | 12.82 | 12.82 | 6.92% | 788,684 |
| Jan 13, 2026 | 11.99 | 12.26 | 11.15 | 11.99 | 11.99 | 3.18% | 516,258 |
| Jan 12, 2026 | 9.97 | 11.62 | 9.70 | 11.62 | 11.62 | 15.05% | 381,828 |
| Jan 9, 2026 | 10.40 | 11.10 | 9.97 | 10.10 | 10.10 | 2.43% | 421,944 |
| Jan 8, 2026 | 9.67 | 10.35 | 9.50 | 9.86 | 9.86 | -2.38% | 392,070 |
| Jan 7, 2026 | 9.57 | 10.16 | 9.21 | 10.10 | 10.10 | 4.34% | 445,327 |
| Jan 6, 2026 | 9.50 | 10.01 | 8.94 | 9.68 | 9.68 | 2.22% | 530,067 |
| Jan 5, 2026 | 9.38 | 9.66 | 8.93 | 9.47 | 9.47 | 8.48% | 783,020 |
| Jan 2, 2026 | 7.40 | 8.93 | 7.04 | 8.73 | 8.73 | 23.83% | 1,022,488 |
| Dec 31, 2025 | 7.16 | 7.49 | 7.01 | 7.05 | 7.05 | -1.54% | 947,883 |
| Dec 30, 2025 | 8.36 | 8.58 | 7.11 | 7.16 | 7.16 | -42.07% | 1,253,220 |
| Dec 29, 2025 | 12.29 | 13.20 | 12.06 | 12.36 | 7.73 | -3.66% | 198,798 |
| Dec 26, 2025 | 14.16 | 14.16 | 12.73 | 12.83 | 8.03 | -7.30% | 139,984 |
| Dec 24, 2025 | 13.75 | 13.84 | 13.10 | 13.84 | 8.66 | 3.75% | 189,572 |
| Dec 23, 2025 | 14.07 | 14.48 | 13.29 | 13.34 | 8.35 | -10.53% | 281,479 |
| Dec 22, 2025 | 16.17 | 16.26 | 14.63 | 14.91 | 9.33 | -1.58% | 292,060 |
| Dec 19, 2025 | 13.82 | 15.16 | 13.53 | 15.15 | 9.48 | 16.99% | 250,845 |
| Dec 18, 2025 | 13.15 | 13.62 | 12.50 | 12.95 | 8.10 | 7.29% | 302,135 |
| Dec 17, 2025 | 13.64 | 14.15 | 11.94 | 12.07 | 7.55 | -8.35% | 393,972 |
| Dec 16, 2025 | 13.68 | 13.91 | 12.45 | 13.17 | 8.24 | -3.52% | 275,325 |