Skip to main content
logo
Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
16.21
-3.41 (-17.38%)
At close: Mar 27, 2026, 4:00 PM EDT
16.32
+0.11 (0.68%)
After-hours: Mar 27, 2026, 8:00 PM EDT

RIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202618.6618.6615.8716.2116.21-17.38%275,454
Mar 26, 202622.1022.1018.6219.6219.62-15.50%209,996
Mar 25, 202622.2023.4321.2323.2223.2211.74%235,605
Mar 24, 202620.1021.8020.0420.7820.78-0.34%92,174
Mar 23, 202618.6821.4218.4320.8520.8514.25%201,384
Mar 20, 202619.7220.3217.1818.2518.25-10.98%151,243
Mar 19, 202619.1121.0018.0620.5020.500.49%138,657
Mar 18, 202621.5122.0819.9520.4020.40-8.11%310,043
Mar 17, 202620.9123.0720.7622.2022.203.64%297,414
Mar 16, 202622.3222.7420.7621.4221.425.56%333,930
Mar 13, 202623.2524.9020.2820.2920.29-6.83%288,639
Mar 12, 202622.0822.5220.1021.7821.78-4.60%139,144
Mar 11, 202622.7424.1221.4222.8322.832.70%240,711
Mar 10, 202623.2524.5321.9922.2322.23-1.33%200,196
Mar 9, 202620.0122.7119.1622.5322.537.59%181,863
Mar 6, 202624.0024.0020.1620.9420.94-18.55%281,265
Mar 5, 202628.8929.2523.8225.7125.71-11.47%289,817
Mar 4, 202626.3430.4825.7429.0429.0416.07%284,183
Mar 3, 202626.7328.5024.5125.0225.02-14.02%404,249
Mar 2, 202625.8030.6325.8029.1029.101.46%240,943
Feb 27, 202630.0930.8626.7328.6828.68-9.21%248,769
Feb 26, 202630.4531.9829.6031.5931.59-0.09%223,813
Feb 25, 202631.3532.7630.3931.6231.627.44%286,554
Feb 24, 202626.8530.4825.8029.4329.4310.35%194,115
Feb 23, 202625.0527.8024.8126.6726.67-0.67%103,767
Feb 20, 202628.8932.1025.8826.8526.85-6.48%305,465
Feb 19, 202625.5028.8325.0828.7128.718.87%210,000
Feb 18, 202625.0828.1424.9326.3726.3711.13%255,704
Feb 17, 202623.9424.8721.7823.7323.73-7.49%142,273
Feb 13, 202623.0726.7321.7825.6525.6514.61%208,129
Feb 12, 202624.2425.5921.5722.3822.38-8.24%151,444
Feb 11, 202624.6025.3822.7824.3924.39-0.12%191,405
Feb 10, 202623.8526.1323.8124.4224.42-2.75%153,768
Feb 9, 202621.3925.4721.3025.1125.117.58%263,391
Feb 6, 202619.5023.6718.9323.3423.3438.93%262,673
Feb 5, 202621.7823.8515.9916.8016.80-29.56%355,211
Feb 4, 202627.2127.2121.3223.8523.85-15.43%256,120
Feb 3, 202628.6531.3125.9628.2028.200.32%234,252
Feb 2, 202627.3329.9126.3428.1128.11-2.70%295,467
Jan 30, 202632.3433.2927.9928.8928.89-17.41%333,603
Jan 29, 202636.4836.4831.1134.9834.98-6.87%262,749
Jan 28, 202638.1939.5735.9437.5637.56-0.32%160,353
Jan 27, 202632.6738.1932.0737.6837.6816.30%226,294
Jan 26, 202636.0936.0932.3632.4032.40-11.98%281,148
Jan 23, 202635.7941.7933.8136.8136.812.08%257,030
Jan 22, 202637.9838.4334.9836.0636.06-2.75%116,454
Jan 21, 202641.5843.5935.6137.0837.08-9.12%246,091
Jan 20, 202639.8144.9739.3040.8040.80-11.86%232,068
Jan 16, 202639.9346.8638.1046.2946.2932.67%595,637
Jan 15, 202636.7238.3434.8034.8934.89-9.28%228,818