Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
34.25
+1.00 (3.02%)
Oct 17, 2025, 1:53 PM EDT - Market open
RIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 43.73 | 43.73 | 32.77 | 33.24 | 33.24 | -23.81% | 674,510 |
| Oct 15, 2025 | 46.81 | 47.35 | 41.38 | 43.63 | 43.63 | -1.11% | 254,279 |
| Oct 14, 2025 | 39.01 | 46.85 | 35.97 | 44.12 | 44.12 | 3.62% | 443,306 |
| Oct 13, 2025 | 41.84 | 43.45 | 39.36 | 42.58 | 42.58 | 7.15% | 248,921 |
| Oct 10, 2025 | 47.17 | 51.25 | 38.44 | 39.74 | 39.74 | -11.55% | 847,166 |
| Oct 9, 2025 | 44.08 | 45.29 | 40.38 | 44.93 | 44.93 | 2.35% | 335,721 |
| Oct 8, 2025 | 42.97 | 45.50 | 41.61 | 43.90 | 43.90 | 4.75% | 371,191 |
| Oct 7, 2025 | 43.37 | 43.37 | 36.65 | 41.91 | 41.91 | -1.04% | 496,524 |
| Oct 6, 2025 | 38.50 | 44.13 | 37.26 | 42.35 | 42.35 | 22.19% | 805,205 |
| Oct 3, 2025 | 34.49 | 39.55 | 33.42 | 34.66 | 34.66 | 1.46% | 734,704 |
| Oct 2, 2025 | 34.54 | 35.57 | 32.96 | 34.16 | 34.16 | 3.33% | 605,341 |
| Oct 1, 2025 | 35.05 | 35.45 | 31.70 | 33.06 | 33.06 | -1.22% | 398,346 |
| Sep 30, 2025 | 35.55 | 36.16 | 32.48 | 33.47 | 33.47 | -7.39% | 344,275 |
| Sep 29, 2025 | 30.95 | 36.92 | 30.85 | 36.14 | 36.14 | 23.39% | 499,315 |
| Sep 26, 2025 | 29.83 | 30.23 | 25.56 | 29.29 | 29.29 | 10.70% | 733,309 |
| Sep 25, 2025 | 28.41 | 28.51 | 25.44 | 26.46 | 26.46 | -13.44% | 582,335 |
| Sep 24, 2025 | 30.10 | 37.59 | 30.10 | 30.57 | 30.57 | 10.40% | 934,497 |
| Sep 23, 2025 | 30.83 | 31.56 | 27.52 | 27.69 | 27.69 | -5.24% | 277,722 |
| Sep 22, 2025 | 27.97 | 29.90 | 26.41 | 29.22 | 29.22 | 0.86% | 304,519 |
| Sep 19, 2025 | 29.21 | 31.62 | 28.80 | 28.97 | 28.97 | -1.40% | 476,031 |
| Sep 18, 2025 | 30.84 | 31.04 | 28.97 | 29.38 | 29.38 | -1.08% | 377,365 |
| Sep 17, 2025 | 28.80 | 30.50 | 26.94 | 29.70 | 29.70 | 1.09% | 343,867 |
| Sep 16, 2025 | 26.85 | 30.10 | 26.38 | 29.38 | 29.38 | 10.00% | 799,343 |
| Sep 15, 2025 | 24.60 | 27.38 | 24.33 | 26.71 | 26.71 | 9.78% | 448,516 |
| Sep 12, 2025 | 24.18 | 24.59 | 23.30 | 24.33 | 24.33 | 3.14% | 389,409 |
| Sep 11, 2025 | 25.55 | 27.32 | 23.37 | 23.59 | 23.59 | -9.30% | 537,617 |
| Sep 10, 2025 | 23.29 | 26.07 | 22.67 | 26.01 | 26.01 | 15.70% | 1,137,486 |
| Sep 9, 2025 | 18.77 | 22.76 | 18.42 | 22.48 | 22.48 | 26.22% | 1,360,060 |
| Sep 8, 2025 | 17.44 | 18.20 | 16.64 | 17.81 | 17.81 | 2.18% | 392,926 |
| Sep 5, 2025 | 18.15 | 19.00 | 15.85 | 17.43 | 17.43 | 1.69% | 433,800 |
| Sep 4, 2025 | 17.50 | 18.00 | 16.44 | 17.14 | 17.14 | -4.78% | 317,221 |
| Sep 3, 2025 | 20.16 | 20.67 | 17.57 | 18.00 | 18.00 | -9.18% | 513,910 |
| Sep 2, 2025 | 17.62 | 20.25 | 16.89 | 19.82 | 19.82 | 5.15% | 504,768 |
| Aug 29, 2025 | 18.78 | 19.43 | 18.03 | 18.85 | 18.85 | -1.10% | 269,698 |
| Aug 28, 2025 | 19.16 | 20.00 | 18.62 | 19.06 | 19.06 | 4.12% | 454,520 |
| Aug 27, 2025 | 18.77 | 19.57 | 18.09 | 18.31 | 18.31 | -2.48% | 488,349 |
| Aug 26, 2025 | 17.01 | 18.88 | 16.67 | 18.77 | 18.77 | 6.41% | 601,196 |
| Aug 25, 2025 | 16.33 | 17.92 | 15.42 | 17.64 | 17.64 | 0.80% | 813,817 |
| Aug 22, 2025 | 14.65 | 18.26 | 14.54 | 17.50 | 17.50 | 15.28% | 1,036,943 |
| Aug 21, 2025 | 15.24 | 15.86 | 14.91 | 15.18 | 15.18 | -4.53% | 368,532 |
| Aug 20, 2025 | 14.35 | 15.94 | 12.72 | 15.90 | 15.90 | 9.58% | 787,870 |
| Aug 19, 2025 | 15.41 | 15.60 | 14.10 | 14.51 | 14.51 | -6.33% | 486,198 |
| Aug 18, 2025 | 12.78 | 15.80 | 12.78 | 15.49 | 15.49 | 17.44% | 960,620 |
| Aug 15, 2025 | 14.86 | 14.92 | 13.12 | 13.19 | 13.19 | -15.45% | 718,587 |
| Aug 14, 2025 | 13.25 | 15.62 | 13.12 | 15.60 | 15.60 | 11.43% | 980,376 |
| Aug 13, 2025 | 13.77 | 14.45 | 13.54 | 14.00 | 14.00 | 2.94% | 466,731 |
| Aug 12, 2025 | 13.24 | 13.80 | 12.96 | 13.60 | 13.60 | 5.02% | 393,368 |
| Aug 11, 2025 | 13.82 | 14.17 | 12.75 | 12.95 | 12.95 | 1.33% | 640,224 |
| Aug 8, 2025 | 14.29 | 14.55 | 12.53 | 12.78 | 12.78 | -10.00% | 542,016 |
| Aug 7, 2025 | 14.81 | 15.82 | 13.71 | 14.20 | 14.20 | -0.28% | 791,690 |