Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
17.28
+2.48 (16.76%)
At close: Jul 2, 2025, 4:00 PM
17.47
+0.19 (1.10%)
Pre-market: Jul 3, 2025, 7:01 AM EDT
RIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 15.49 | 17.39 | 15.42 | 17.28 | 17.28 | 16.76% | 723,470 |
| Jul 1, 2025 | 14.33 | 15.67 | 14.25 | 14.80 | 14.80 | -0.20% | 852,903 |
| Jun 30, 2025 | 13.51 | 15.21 | 13.30 | 14.83 | 14.83 | 14.43% | 722,274 |
| Jun 27, 2025 | 12.99 | 13.84 | 12.42 | 12.96 | 12.96 | 0.39% | 735,381 |
| Jun 26, 2025 | 11.50 | 13.24 | 11.09 | 12.91 | 12.91 | 10.06% | 961,140 |
| Jun 25, 2025 | 12.32 | 12.64 | 11.36 | 11.73 | 11.73 | -0.51% | 527,908 |
| Jun 24, 2025 | 10.52 | 11.86 | 10.42 | 11.79 | 11.79 | 15.36% | 474,402 |
| Jun 23, 2025 | 10.16 | 10.81 | 9.29 | 10.22 | 10.22 | -5.89% | 620,678 |
| Jun 20, 2025 | 12.10 | 12.15 | 10.65 | 10.86 | 10.86 | -7.18% | 716,872 |
| Jun 18, 2025 | 10.82 | 12.02 | 10.70 | 11.70 | 11.70 | 5.03% | 767,757 |
| Jun 17, 2025 | 12.01 | 12.03 | 10.45 | 11.14 | 11.14 | -10.09% | 536,082 |
| Jun 16, 2025 | 11.91 | 12.47 | 11.36 | 12.39 | 12.39 | 9.07% | 675,124 |
| Jun 13, 2025 | 11.87 | 12.52 | 10.81 | 11.36 | 11.36 | -9.63% | 563,485 |
| Jun 12, 2025 | 12.74 | 13.64 | 12.40 | 12.57 | 12.57 | -6.19% | 629,065 |
| Jun 11, 2025 | 13.25 | 14.23 | 12.71 | 13.40 | 13.40 | 1.98% | 855,179 |
| Jun 10, 2025 | 12.61 | 13.28 | 12.04 | 13.14 | 13.14 | 6.14% | 687,125 |
| Jun 9, 2025 | 12.78 | 12.78 | 11.04 | 12.38 | 12.38 | 5.81% | 1,226,971 |
| Jun 6, 2025 | 10.42 | 12.50 | 10.42 | 11.70 | 11.70 | 18.30% | 1,137,736 |
| Jun 5, 2025 | 11.54 | 11.54 | 9.62 | 9.89 | 9.89 | -10.42% | 961,612 |
| Jun 4, 2025 | 9.91 | 11.39 | 9.77 | 11.04 | 11.04 | 10.29% | 874,522 |
| Jun 3, 2025 | 9.13 | 10.13 | 8.89 | 10.01 | 10.01 | 12.47% | 918,917 |
| Jun 2, 2025 | 7.84 | 8.90 | 7.84 | 8.90 | 8.90 | 10.56% | 505,002 |
| May 30, 2025 | 8.00 | 8.45 | 7.77 | 8.05 | 8.05 | -2.78% | 1,093,337 |
| May 29, 2025 | 8.99 | 8.99 | 8.14 | 8.28 | 8.28 | -5.48% | 446,253 |
| May 28, 2025 | 10.30 | 10.30 | 8.67 | 8.76 | 8.76 | -16.49% | 699,860 |
| May 27, 2025 | 9.87 | 10.59 | 9.48 | 10.49 | 10.49 | 14.27% | 896,056 |
| May 23, 2025 | 9.41 | 9.78 | 9.05 | 9.18 | 9.18 | -8.93% | 621,417 |
| May 22, 2025 | 10.68 | 11.37 | 9.88 | 10.08 | 10.08 | 2.23% | 1,004,939 |
| May 21, 2025 | 9.95 | 10.94 | 9.63 | 9.86 | 9.86 | -2.09% | 1,074,637 |
| May 20, 2025 | 10.09 | 10.23 | 9.51 | 10.07 | 10.07 | -1.56% | 481,887 |
| May 19, 2025 | 9.85 | 10.38 | 9.52 | 10.23 | 10.23 | -3.22% | 1,089,811 |
| May 16, 2025 | 9.90 | 11.30 | 9.90 | 10.57 | 10.57 | 9.99% | 885,445 |
| May 15, 2025 | 9.72 | 9.86 | 8.96 | 9.61 | 9.61 | -5.23% | 788,748 |
| May 14, 2025 | 10.38 | 10.42 | 9.88 | 10.14 | 10.14 | -2.59% | 581,335 |
| May 13, 2025 | 10.09 | 10.50 | 9.55 | 10.41 | 10.41 | 7.88% | 913,116 |
| May 12, 2025 | 10.30 | 10.56 | 9.20 | 9.65 | 9.65 | 5.12% | 738,454 |
| May 9, 2025 | 9.25 | 10.08 | 8.75 | 9.18 | 9.18 | 0.33% | 871,090 |
| May 8, 2025 | 8.57 | 9.63 | 8.40 | 9.15 | 9.15 | 15.24% | 838,689 |
| May 7, 2025 | 8.27 | 8.36 | 7.63 | 7.94 | 7.94 | -0.63% | 619,722 |
| May 6, 2025 | 7.64 | 8.15 | 7.60 | 7.99 | 7.99 | -0.99% | 407,660 |
| May 5, 2025 | 8.65 | 8.65 | 7.55 | 8.07 | 8.07 | -11.61% | 551,263 |
| May 2, 2025 | 8.14 | 9.97 | 8.14 | 9.13 | 9.13 | 16.16% | 1,133,873 |
| May 1, 2025 | 7.35 | 8.25 | 7.19 | 7.86 | 7.86 | 14.08% | 1,038,756 |
| Apr 30, 2025 | 6.84 | 6.94 | 6.37 | 6.89 | 6.89 | -4.83% | 324,150 |
| Apr 29, 2025 | 7.54 | 7.54 | 6.90 | 7.24 | 7.24 | -5.48% | 379,576 |
| Apr 28, 2025 | 8.05 | 8.07 | 7.10 | 7.66 | 7.66 | -4.13% | 296,129 |
| Apr 25, 2025 | 8.20 | 8.54 | 7.82 | 7.99 | 7.99 | -0.12% | 635,578 |
| Apr 24, 2025 | 7.44 | 8.14 | 7.15 | 8.00 | 8.00 | 8.25% | 425,453 |
| Apr 23, 2025 | 7.28 | 8.05 | 7.24 | 7.39 | 7.39 | 9.64% | 639,964 |
| Apr 22, 2025 | 5.69 | 6.84 | 5.69 | 6.74 | 6.74 | 26.22% | 478,968 |