Defiance Daily Target 2X Long RIOT ETF (RIOX)

NYSE: RIOX · Real-Time Price · USD

62.03

-2.72 (-4.20%)

At close: May 29, 2026, 4:00 PM EDT

60.58

-1.45 (-2.33%)

Pre-market: Jun 1, 2026, 5:32 AM EDT

RIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	63.99	64.84	59.38	62.03	62.03	-4.20%	432,508
May 28, 2026	60.49	68.22	58.84	64.75	64.75	5.61%	104,449
May 27, 2026	59.52	63.15	56.05	61.31	61.31	6.46%	421,300
May 26, 2026	53.70	58.32	53.70	57.59	57.59	13.12%	265,281
May 22, 2026	51.60	53.25	50.44	50.91	50.91	-0.37%	350,931
May 21, 2026	48.91	52.13	47.50	51.10	51.10	6.57%	225,447
May 20, 2026	45.51	49.79	45.08	47.95	47.95	9.18%	76,959
May 19, 2026	43.72	45.40	40.09	43.92	43.92	-4.46%	411,055
May 18, 2026	46.87	47.56	43.34	45.97	45.97	-2.56%	314,825
May 15, 2026	48.40	50.05	45.69	47.18	47.18	-9.79%	386,711
May 14, 2026	53.70	54.65	49.22	52.30	52.30	-2.53%	351,860
May 13, 2026	52.76	55.18	50.07	53.66	53.66	3.07%	202,608
May 12, 2026	52.00	54.03	47.13	52.06	52.06	-6.27%	349,522
May 11, 2026	49.27	57.65	49.27	55.54	55.54	10.09%	404,577
May 8, 2026	51.93	51.93	46.74	50.45	50.45	-0.47%	399,528
May 7, 2026	48.18	50.69	45.53	50.69	50.69	3.41%	275,087
May 6, 2026	44.32	49.02	44.12	49.02	49.02	33.79%	532,616
May 5, 2026	32.80	37.00	32.80	36.64	36.64	17.44%	530,031
May 4, 2026	31.00	32.50	29.87	31.20	31.20	1.13%	275,778
May 1, 2026	30.70	33.76	29.75	30.85	30.85	14.77%	615,553
Apr 30, 2026	24.45	26.98	24.40	26.88	26.88	15.36%	147,521
Apr 29, 2026	24.97	24.97	21.22	23.30	23.30	-6.96%	312,159
Apr 28, 2026	28.08	28.08	24.90	25.04	25.04	-18.93%	255,644
Apr 27, 2026	31.64	32.77	29.91	30.89	30.89	-3.38%	159,618
Apr 24, 2026	32.00	33.50	30.86	31.97	31.97	3.87%	176,450
Apr 23, 2026	30.80	33.36	29.28	30.78	30.78	-2.75%	149,900
Apr 22, 2026	30.69	32.30	30.60	31.65	31.65	12.23%	128,344
Apr 21, 2026	31.47	31.47	28.03	28.20	28.20	-7.72%	96,590
Apr 20, 2026	29.65	32.00	28.94	30.56	30.56	-0.13%	159,863
Apr 17, 2026	28.36	31.75	27.32	30.60	30.60	13.50%	268,338
Apr 16, 2026	29.19	29.27	24.48	26.96	26.96	-5.96%	454,330
Apr 15, 2026	29.51	30.08	26.00	28.67	28.67	-7.72%	398,463
Apr 14, 2026	30.41	33.54	30.29	31.07	31.07	8.71%	148,806
Apr 13, 2026	24.78	28.73	23.97	28.58	28.58	9.67%	138,655
Apr 10, 2026	27.01	27.81	26.04	26.06	26.06	-1.47%	130,891
Apr 9, 2026	24.44	27.90	24.30	26.45	26.45	6.70%	175,952
Apr 8, 2026	22.95	25.25	22.61	24.79	24.79	26.87%	354,540
Apr 7, 2026	16.86	19.54	16.86	19.54	19.54	10.08%	92,754
Apr 6, 2026	16.71	18.20	16.71	17.75	17.75	9.98%	153,546
Apr 2, 2026	13.71	16.47	13.71	16.14	16.14	4.53%	232,672
Apr 1, 2026	15.71	16.15	15.17	15.44	15.44	2.86%	146,174
Mar 31, 2026	14.44	15.20	13.11	15.01	15.01	9.24%	197,311
Mar 30, 2026	16.65	16.93	12.96	13.74	13.74	-15.24%	300,851
Mar 27, 2026	18.66	18.66	15.87	16.21	16.21	-17.38%	275,454
Mar 26, 2026	22.10	22.10	18.62	19.62	19.62	-15.50%	209,996
Mar 25, 2026	22.20	23.43	21.23	23.22	23.22	11.74%	235,605
Mar 24, 2026	20.10	21.80	20.04	20.78	20.78	-0.34%	92,174
Mar 23, 2026	18.68	21.42	18.43	20.85	20.85	14.25%	201,384
Mar 20, 2026	19.72	20.32	17.18	18.25	18.25	-10.98%	151,243
Mar 19, 2026	19.11	21.00	18.06	20.50	20.50	0.49%	138,657