Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
7.27
-0.65 (-8.21%)
Mar 31, 2025, 3:59 PM EDT - Market closed
RIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.35 | 7.50 | 6.86 | 7.06 | - | -10.92% | 140,674 |
| Mar 28, 2025 | 8.40 | 8.67 | 7.65 | 7.92 | 7.92 | -9.28% | 254,827 |
| Mar 27, 2025 | 8.66 | 9.66 | 8.50 | 8.73 | 8.73 | -3.22% | 212,251 |
| Mar 26, 2025 | 10.52 | 10.52 | 8.93 | 9.02 | 9.02 | -14.58% | 213,668 |
| Mar 25, 2025 | 11.22 | 11.35 | 10.12 | 10.56 | 10.56 | -4.43% | 319,710 |
| Mar 24, 2025 | 9.86 | 11.08 | 9.77 | 11.05 | 11.05 | 18.69% | 369,099 |
| Mar 21, 2025 | 8.43 | 9.44 | 8.28 | 9.31 | 9.31 | 4.49% | 237,130 |
| Mar 20, 2025 | 8.90 | 9.71 | 8.66 | 8.91 | 8.91 | -0.22% | 381,824 |
| Mar 19, 2025 | 8.33 | 9.30 | 8.20 | 8.93 | 8.93 | 10.11% | 206,560 |
| Mar 18, 2025 | 8.60 | 9.04 | 8.06 | 8.11 | 8.11 | -9.59% | 272,879 |
| Mar 17, 2025 | 8.80 | 9.48 | 8.54 | 8.97 | 8.97 | -0.77% | 299,196 |
| Mar 14, 2025 | 8.50 | 9.25 | 8.36 | 9.04 | 9.04 | 13.00% | 214,296 |
| Mar 13, 2025 | 9.23 | 9.32 | 7.89 | 8.00 | 8.00 | -13.04% | 185,938 |
| Mar 12, 2025 | 9.25 | 9.58 | 8.48 | 9.20 | 9.20 | 2.79% | 287,392 |
| Mar 11, 2025 | 8.74 | 9.25 | 7.90 | 8.95 | 8.95 | 4.07% | 265,603 |
| Mar 10, 2025 | 9.52 | 10.04 | 8.25 | 8.60 | 8.60 | -19.55% | 337,189 |
| Mar 7, 2025 | 9.81 | 11.09 | 9.56 | 10.69 | 10.69 | 5.95% | 261,232 |
| Mar 6, 2025 | 10.81 | 11.27 | 9.66 | 10.09 | 10.09 | -17.30% | 503,064 |
| Mar 5, 2025 | 11.65 | 12.23 | 11.00 | 12.20 | 12.20 | 11.21% | 297,956 |
| Mar 4, 2025 | 11.54 | 12.04 | 9.73 | 10.97 | 10.97 | -13.35% | 658,580 |
| Mar 3, 2025 | 15.96 | 15.96 | 11.83 | 12.66 | 12.66 | -5.59% | 502,094 |
| Feb 28, 2025 | 11.61 | 13.48 | 11.44 | 13.41 | 13.41 | 14.42% | 343,021 |
| Feb 27, 2025 | 13.99 | 14.72 | 11.60 | 11.72 | 11.72 | -6.76% | 518,214 |
| Feb 26, 2025 | 13.22 | 14.50 | 11.89 | 12.57 | 12.57 | -8.25% | 319,804 |
| Feb 25, 2025 | 14.39 | 15.65 | 11.77 | 13.70 | 13.70 | -13.40% | 731,866 |
| Feb 24, 2025 | 17.89 | 17.91 | 15.29 | 15.82 | 15.82 | -9.08% | 421,326 |
| 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 |