Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
23.09
-0.09 (-0.39%)
Jul 24, 2025, 9:51 AM - Market open

RIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202522.7323.9321.0123.1823.181.09%534,431
Jul 22, 202523.2023.2621.0022.9322.933.71%554,475
Jul 21, 202522.5426.2821.9322.1122.111.94%1,281,402
Jul 18, 202520.6022.4019.7921.6921.698.07%703,742
Jul 17, 202518.0320.5217.4020.0720.0712.06%1,154,387
Jul 16, 202517.6018.7817.6017.9117.917.25%686,396
Jul 15, 202517.0317.5216.1216.7016.70-6.60%688,251
Jul 14, 202518.6021.0217.1917.8817.881.42%1,373,891
Jul 11, 202518.9419.3117.4017.6317.63-2.76%788,568
Jul 10, 202516.9818.6116.3818.1318.135.59%930,081
Jul 9, 202516.0117.2814.9717.1717.1711.42%692,843
Jul 8, 202515.9816.5215.3415.4115.41-1.22%466,788
Jul 7, 202516.3016.3013.6415.6015.60-8.77%968,433
Jul 3, 202517.2818.6616.7717.1017.10-1.04%406,714
Jul 2, 202515.4917.3915.4217.2817.2816.76%723,470
Jul 1, 202514.3315.6714.2514.8014.80-0.20%852,903
Jun 30, 202513.5115.2113.3014.8314.8314.43%722,274
Jun 27, 202512.9913.8412.4212.9612.960.39%735,381
Jun 26, 202511.5013.2411.0912.9112.9110.06%961,140
Jun 25, 202512.3212.6411.3611.7311.73-0.51%527,908
Jun 24, 202510.5211.8610.4211.7911.7915.36%474,402
Jun 23, 202510.1610.819.2910.2210.22-5.89%620,678
Jun 20, 202512.1012.1510.6510.8610.86-7.18%716,872
Jun 18, 202510.8212.0210.7011.7011.705.03%767,757
Jun 17, 202512.0112.0310.4511.1411.14-10.09%536,082
Jun 16, 202511.9112.4711.3612.3912.399.07%675,124
Jun 13, 202511.8712.5210.8111.3611.36-9.63%563,485
Jun 12, 202512.7413.6412.4012.5712.57-6.19%629,065
Jun 11, 202513.2514.2312.7113.4013.401.98%855,179
Jun 10, 202512.6113.2812.0413.1413.146.14%687,125
Jun 9, 202512.7812.7811.0412.3812.385.81%1,226,971
Jun 6, 202510.4212.5010.4211.7011.7018.30%1,137,736
Jun 5, 202511.5411.549.629.899.89-10.42%961,612
Jun 4, 20259.9111.399.7711.0411.0410.29%874,522
Jun 3, 20259.1310.138.8910.0110.0112.47%918,917
Jun 2, 20257.848.907.848.908.9010.56%505,002
May 30, 20258.008.457.778.058.05-2.78%1,093,337
May 29, 20258.998.998.148.288.28-5.48%446,253
May 28, 202510.3010.308.678.768.76-16.49%699,860
May 27, 20259.8710.599.4810.4910.4914.27%896,056
May 23, 20259.419.789.059.189.18-8.93%621,417
May 22, 202510.6811.379.8810.0810.082.23%1,004,939
May 21, 20259.9510.949.639.869.86-2.09%1,074,637
May 20, 202510.0910.239.5110.0710.07-1.56%481,887
May 19, 20259.8510.389.5210.2310.23-3.22%1,089,811
May 16, 20259.9011.309.9010.5710.579.99%885,445
May 15, 20259.729.868.969.619.61-5.23%788,748
May 14, 202510.3810.429.8810.1410.14-2.59%581,335
May 13, 202510.0910.509.5510.4110.417.88%913,116
May 12, 202510.3010.569.209.659.655.12%738,454