Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
17.40
-4.26 (-19.67%)
At close: Feb 21, 2025, 4:00 PM
17.98
+0.58 (3.33%)
After-hours: Feb 21, 2025, 7:07 PM EST
RIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 22.75 | 22.75 | 17.34 | 17.40 | 17.40 | -19.67% | 407,555 |
| Feb 20, 2025 | 22.20 | 23.11 | 21.01 | 21.66 | 21.66 | 0.74% | 245,610 |
| Feb 19, 2025 | 22.07 | 23.10 | 21.40 | 21.50 | 21.50 | -0.28% | 279,889 |
| Feb 18, 2025 | 23.97 | 24.06 | 20.84 | 21.56 | 21.56 | -11.17% | 409,983 |
| Feb 14, 2025 | 24.01 | 25.20 | 23.63 | 24.27 | 24.27 | 0.33% | 343,383 |
| Feb 13, 2025 | 20.40 | 24.38 | 19.30 | 24.19 | 24.19 | 18.93% | 411,992 |
| Feb 12, 2025 | 19.65 | 20.95 | 19.37 | 20.34 | 20.34 | - | 114,058 |
| Feb 11, 2025 | 21.98 | 22.04 | 19.94 | 20.34 | 20.34 | -8.75% | 177,206 |
| Feb 10, 2025 | 22.87 | 23.08 | 21.39 | 22.29 | 22.29 | 0.54% | 120,637 |
| Feb 7, 2025 | 23.51 | 25.05 | 21.64 | 22.17 | 22.17 | -0.14% | 277,188 |
| Feb 6, 2025 | 22.89 | 23.78 | 21.06 | 22.20 | 22.20 | -2.37% | 217,473 |
| Feb 5, 2025 | 25.29 | 25.86 | 22.57 | 22.74 | 22.74 | -7.86% | 153,099 |
| Feb 4, 2025 | 23.30 | 25.20 | 23.00 | 24.68 | 24.68 | 4.00% | 164,488 |
| Feb 3, 2025 | 18.76 | 24.63 | 18.53 | 23.73 | 23.73 | 1.67% | 302,764 |
| Jan 31, 2025 | 23.95 | 25.49 | 22.63 | 23.34 | 23.34 | -0.68% | 201,910 |
| Jan 30, 2025 | 21.75 | 24.34 | 21.75 | 23.50 | 23.50 | 11.59% | 220,521 |
| Jan 29, 2025 | 19.52 | 22.00 | 19.24 | 21.06 | 21.06 | 5.46% | 149,077 |
| Jan 28, 2025 | 22.54 | 22.76 | 19.28 | 19.97 | 19.97 | -8.37% | 264,110 |
| Jan 27, 2025 | 27.43 | 27.43 | 20.25 | 21.80 | 21.80 | -31.12% | 498,705 |
| Jan 24, 2025 | 30.59 | 34.59 | 29.57 | 31.64 | 31.64 | 8.80% | 247,584 |
| Jan 23, 2025 | 28.54 | 36.00 | 28.13 | 29.08 | 29.08 | -3.26% | 235,634 |
| Jan 22, 2025 | 29.64 | 32.51 | 27.07 | 30.06 | 30.06 | 6.41% | 179,928 |
| Jan 21, 2025 | 34.08 | 35.32 | 27.25 | 28.25 | 28.25 | -9.46% | 222,949 |
| Jan 17, 2025 | 33.71 | 36.00 | 31.00 | 31.20 | 31.20 | 1.68% | 294,995 |
| Jan 16, 2025 | 31.04 | 32.31 | 29.48 | 30.69 | 30.69 | -2.96% | 126,645 |
| Jan 15, 2025 | 28.50 | 32.15 | 28.50 | 31.62 | 31.62 | 19.72% | 160,314 |
| Jan 14, 2025 | 26.58 | 28.27 | 25.42 | 26.41 | 26.41 | 8.24% | 134,457 |
| Jan 13, 2025 | 22.43 | 24.88 | 21.35 | 24.40 | 24.40 | -4.84% | 140,243 |
| Jan 10, 2025 | 25.09 | 25.82 | 23.50 | 25.64 | 25.64 | 0.44% | 73,507 |
| Jan 8, 2025 | 24.42 | 25.95 | 23.66 | 25.53 | 25.53 | -7.23% | 84,835 |
| Jan 7, 2025 | 28.59 | 29.97 | 25.67 | 27.52 | 27.52 | -6.38% | 105,542 |
| Jan 6, 2025 | 29.50 | 29.93 | 27.12 | 29.40 | 29.40 | 8.01% | 161,652 |