Skip to main content
logo
Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
7.40
+1.80 (32.14%)
Feb 6, 2026, 11:07 AM EST - Market open

RIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20267.267.955.335.605.60-29.56%1,033,263
Feb 4, 20269.079.077.117.957.95-15.43%768,359
Feb 3, 20269.5510.448.659.409.400.32%702,757
Feb 2, 20269.119.978.789.379.37-2.70%886,402
Jan 30, 202610.7811.109.339.639.63-17.41%1,000,810
Jan 29, 202612.1612.1610.3711.6611.66-6.87%788,248
Jan 28, 202612.7313.1911.9812.5212.52-0.32%481,059
Jan 27, 202610.8912.7310.6912.5612.5616.30%678,882
Jan 26, 202612.0312.0310.7910.8010.80-11.98%843,445
Jan 23, 202611.9313.9311.2712.2712.272.08%771,090
Jan 22, 202612.6612.8111.6612.0212.02-2.75%349,362
Jan 21, 202613.8614.5311.8712.3612.36-9.12%738,274
Jan 20, 202613.2714.9913.1013.6013.60-11.86%696,205
Jan 16, 202613.3115.6212.7015.4315.4332.67%1,786,911
Jan 15, 202612.2412.7811.6011.6311.63-9.28%686,455
Jan 14, 202612.8213.6912.0612.8212.826.92%788,684
Jan 13, 202611.9912.2611.1511.9911.993.18%516,258
Jan 12, 20269.9711.629.7011.6211.6215.05%381,828
Jan 9, 202610.4011.109.9710.1010.102.43%421,944
Jan 8, 20269.6710.359.509.869.86-2.38%392,070
Jan 7, 20269.5710.169.2110.1010.104.34%445,327
Jan 6, 20269.5010.018.949.689.682.22%530,067
Jan 5, 20269.389.668.939.479.478.48%783,020
Jan 2, 20267.408.937.048.738.7323.83%1,022,488
Dec 31, 20257.167.497.017.057.05-1.54%947,883
Dec 30, 20258.368.587.117.167.16-42.07%1,253,220
Dec 29, 202512.2913.2012.0612.367.73-3.66%198,798
Dec 26, 202514.1614.1612.7312.838.03-7.30%139,984
Dec 24, 202513.7513.8413.1013.848.663.75%189,572
Dec 23, 202514.0714.4813.2913.348.35-10.53%281,479
Dec 22, 202516.1716.2614.6314.919.33-1.58%292,060
Dec 19, 202513.8215.1613.5315.159.4816.99%250,845
Dec 18, 202513.1513.6212.5012.958.107.29%302,135
Dec 17, 202513.6414.1511.9412.077.55-8.35%393,972
Dec 16, 202513.6813.9112.4513.178.24-3.52%275,325
Dec 15, 202517.1017.1613.2113.658.54-20.87%427,198
Dec 12, 202518.4419.5416.7017.2510.79-6.40%415,120
Dec 11, 202517.2518.4515.8818.4311.532.05%470,952
Dec 10, 202517.7018.5216.9618.0611.300.73%319,431
Dec 9, 202515.9518.8615.5017.9311.227.69%415,752
Dec 8, 202516.9817.6216.2516.6510.42-0.18%167,030
Dec 5, 202517.3517.7516.1016.6810.44-8.45%333,839
Dec 4, 202517.8218.7717.3518.2211.40-0.76%255,296
Dec 3, 202517.2318.4116.7118.3611.495.52%361,676
Dec 2, 202518.8719.7717.3917.4010.89-3.55%533,168
Dec 1, 202517.2818.8116.5718.0411.29-8.33%436,386
Nov 28, 202518.4120.7718.3819.6812.3115.22%506,105
Nov 26, 202516.4117.6315.4617.0810.697.76%588,216
Nov 25, 202514.2915.9113.1515.859.927.46%446,470
Nov 24, 202513.2514.8012.7414.759.2318.95%373,820