Skip to main content
logo
Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
26.46
-4.11 (-13.44%)
At close: Sep 25, 2025, 4:00 PM EDT
26.41
-0.05 (-0.19%)
After-hours: Sep 25, 2025, 4:41 PM EDT

RIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202528.4128.5125.4426.62--12.92%568,694
Sep 24, 202530.1037.5930.1030.5730.5710.40%934,497
Sep 23, 202530.8331.5627.5227.6927.69-5.24%277,722
Sep 22, 202527.9729.9026.4129.2229.220.86%304,519
Sep 19, 202529.2131.6228.8028.9728.97-1.40%476,031
Sep 18, 202530.8431.0428.9729.3829.38-1.08%377,365
Sep 17, 202528.8030.5026.9429.7029.701.09%343,867
Sep 16, 202526.8530.1026.3829.3829.3810.00%799,343
Sep 15, 202524.6027.3824.3326.7126.719.78%448,516
Sep 12, 202524.1824.5923.3024.3324.333.14%389,409
Sep 11, 202525.5527.3223.3723.5923.59-9.30%537,617
Sep 10, 202523.2926.0722.6726.0126.0115.70%1,137,486
Sep 9, 202518.7722.7618.4222.4822.4826.22%1,360,060
Sep 8, 202517.4418.2016.6417.8117.812.18%392,926
Sep 5, 202518.1519.0015.8517.4317.431.69%433,800
Sep 4, 202517.5018.0016.4417.1417.14-4.78%317,221
Sep 3, 202520.1620.6717.5718.0018.00-9.18%513,910
Sep 2, 202517.6220.2516.8919.8219.825.15%504,768
Aug 29, 202518.7819.4318.0318.8518.85-1.10%269,698
Aug 28, 202519.1620.0018.6219.0619.064.12%454,520
Aug 27, 202518.7719.5718.0918.3118.31-2.48%488,349
Aug 26, 202517.0118.8816.6718.7718.776.41%601,196
Aug 25, 202516.3317.9215.4217.6417.640.80%813,817
Aug 22, 202514.6518.2614.5417.5017.5015.28%1,036,943
Aug 21, 202515.2415.8614.9115.1815.18-4.53%368,532
Aug 20, 202514.3515.9412.7215.9015.909.58%787,870
Aug 19, 202515.4115.6014.1014.5114.51-6.33%486,198
Aug 18, 202512.7815.8012.7815.4915.4917.44%960,620
Aug 15, 202514.8614.9213.1213.1913.19-15.45%718,587
Aug 14, 202513.2515.6213.1215.6015.6011.43%980,376
Aug 13, 202513.7714.4513.5414.0014.002.94%466,731
Aug 12, 202513.2413.8012.9613.6013.605.02%393,368
Aug 11, 202513.8214.1712.7512.9512.951.33%640,224
Aug 8, 202514.2914.5512.5312.7812.78-10.00%542,016
Aug 7, 202514.8115.8213.7114.2014.20-0.28%791,690
Aug 6, 202512.9614.3911.8014.2414.249.12%598,017
Aug 5, 202513.9313.9312.3013.0513.05-5.37%423,817
Aug 4, 202513.4013.9413.0013.7913.796.82%460,665
Aug 1, 202515.8816.0512.4412.9112.91-35.77%1,496,917
Jul 31, 202520.6321.2919.7020.1020.10-2.09%368,219
Jul 30, 202521.3521.8019.5320.5320.53-0.53%789,489
Jul 29, 202523.3523.8619.6620.6420.64-12.76%929,795
Jul 28, 202523.8223.8821.9723.6623.66-0.25%590,681
Jul 25, 202523.3624.3521.7323.7223.72-1.50%608,007
Jul 24, 202522.6125.0022.3424.0824.083.88%441,340
Jul 23, 202522.7323.9321.0123.1823.181.09%534,431
Jul 22, 202523.2023.2621.0022.9322.933.71%554,475
Jul 21, 202522.5426.2821.9322.1122.111.94%1,281,402
Jul 18, 202520.6022.4019.7921.6921.698.07%703,742
Jul 17, 202518.0320.5217.4020.0720.0712.06%1,154,387