Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSEARCA: RIOX · Real-Time Price · USD
14.72
-0.56 (-3.66%)
At close: Nov 13, 2026, 4:00 PM
13.94
-0.78 (-5.30%)
After-hours: Nov 13, 2026, 5:48 PM EST
RIOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.45 | 14.80 | 13.37 | 14.72 | 14.72 | -3.66% | 106,645 |
| Nov 12, 2026 | 14.23 | 16.93 | 14.23 | 15.28 | 15.28 | -4.80% | 248,126 |
| Nov 11, 2026 | 16.60 | 17.41 | 15.59 | 16.05 | 16.05 | 2.23% | 344,158 |
| Nov 10, 2026 | 15.50 | 16.82 | 14.38 | 15.70 | 15.70 | 4.46% | 355,762 |
| Nov 9, 2026 | 13.68 | 15.41 | 13.66 | 15.03 | 15.03 | 11.17% | 228,830 |
| Nov 6, 2026 | 12.23 | 14.05 | 10.85 | 13.52 | 13.52 | 26.71% | 556,305 |
| Nov 5, 2026 | 10.96 | 11.62 | 8.01 | 10.67 | 10.67 | -7.94% | 557,178 |
| Nov 4, 2026 | 11.96 | 12.76 | 11.19 | 11.59 | 11.59 | 18.87% | 760,246 |
| Nov 3, 2026 | 7.35 | 9.81 | 7.25 | 9.75 | 9.75 | 37.13% | 569,777 |
| Nov 2, 2026 | 8.50 | 8.50 | 6.90 | 7.11 | 7.11 | -15.26% | 182,445 |
| Oct 30, 2026 | 8.67 | 8.67 | 7.32 | 8.39 | 8.39 | -14.04% | 378,072 |
| Oct 29, 2026 | 10.26 | 10.80 | 9.60 | 9.76 | 9.76 | -10.29% | 221,085 |
| Oct 28, 2026 | 10.00 | 10.88 | 8.64 | 10.88 | 10.88 | 13.45% | 396,984 |
| Oct 27, 2026 | 8.78 | 9.63 | 8.59 | 9.59 | 9.59 | 15.40% | 176,005 |
| Oct 26, 2026 | 7.85 | 8.84 | 7.30 | 8.31 | 8.31 | 0.61% | 432,156 |
| Oct 23, 2026 | 8.54 | 8.84 | 8.15 | 8.26 | 8.26 | -6.03% | 213,776 |
| Oct 22, 2026 | 9.45 | 9.91 | 8.45 | 8.79 | 8.79 | -16.05% | 374,585 |
| Oct 21, 2026 | 11.02 | 11.11 | 10.02 | 10.47 | 10.47 | 3.56% | 357,634 |
| Oct 20, 2026 | 9.89 | 11.04 | 9.30 | 10.11 | 10.11 | -3.07% | 371,534 |
| Oct 19, 2026 | 10.79 | 10.98 | 10.30 | 10.43 | 10.43 | 2.96% | 279,477 |
| Oct 16, 2026 | 12.76 | 12.76 | 9.87 | 10.13 | 10.13 | -22.73% | 442,965 |
| Oct 15, 2026 | 11.41 | 13.31 | 10.18 | 13.11 | 13.11 | 5.81% | 358,359 |
| Oct 14, 2026 | 14.05 | 14.38 | 11.86 | 12.39 | 12.39 | -19.49% | 371,689 |
| Oct 13, 2026 | 14.10 | 15.67 | 13.57 | 15.39 | 15.39 | 2.19% | 267,204 |
| Oct 12, 2026 | 15.21 | 15.81 | 14.95 | 15.06 | 15.06 | -4.92% | 74,819 |
| Oct 9, 2026 | 16.08 | 16.08 | 15.20 | 15.84 | 15.84 | 0.32% | 151,828 |
| Oct 8, 2026 | 18.74 | 18.74 | 14.82 | 15.79 | 15.79 | -18.44% | 488,601 |
| Oct 7, 2026 | 19.15 | 19.41 | 17.89 | 19.36 | 19.36 | -4.25% | 153,741 |
| Oct 6, 2026 | 21.50 | 21.75 | 20.13 | 20.22 | 20.22 | -3.81% | 162,810 |
| Oct 5, 2026 | 22.16 | 22.30 | 20.37 | 21.02 | 21.02 | -4.41% | 188,514 |
| Oct 2, 2026 | 23.14 | 24.98 | 21.20 | 21.99 | 21.99 | 0.83% | 191,072 |
| Oct 1, 2026 | 22.80 | 22.90 | 19.90 | 21.81 | 21.81 | -5.26% | 282,717 |
| Sep 30, 2026 | 27.50 | 27.50 | 23.02 | 23.02 | 23.02 | -11.19% | 144,310 |
| Sep 29, 2026 | 28.24 | 28.24 | 25.92 | 25.92 | 25.92 | -3.25% | 182,197 |
| Sep 28, 2026 | 29.29 | 29.29 | 26.50 | 26.79 | 26.79 | -11.79% | 322,783 |
| Sep 25, 2026 | 32.44 | 32.44 | 28.56 | 30.37 | 30.37 | -4.20% | 195,319 |
| Sep 24, 2026 | 33.56 | 35.64 | 31.70 | 31.70 | 31.70 | -10.35% | 199,807 |
| Sep 23, 2026 | 35.06 | 36.79 | 34.94 | 35.36 | 35.36 | -1.60% | 141,270 |
| Sep 22, 2026 | 32.90 | 37.10 | 32.65 | 35.94 | 35.94 | 6.07% | 178,453 |
| Sep 21, 2026 | 35.50 | 36.24 | 33.24 | 33.88 | 33.88 | 3.36% | 399,018 |
| Sep 18, 2026 | 29.79 | 33.44 | 28.89 | 32.78 | 32.78 | 17.24% | 253,113 |
| Sep 17, 2026 | 26.43 | 28.26 | 25.20 | 27.96 | 27.96 | 14.36% | 218,847 |
| Sep 16, 2026 | 23.25 | 25.69 | 23.25 | 24.45 | 24.45 | 6.30% | 217,545 |
| Sep 15, 2026 | 24.79 | 25.31 | 22.45 | 23.00 | 23.00 | -11.18% | 592,888 |
| Sep 14, 2026 | 24.30 | 27.13 | 23.95 | 25.90 | 25.90 | -5.29% | 345,338 |
| Sep 11, 2026 | 27.21 | 28.75 | 26.23 | 27.34 | 27.34 | 5.15% | 390,519 |
| Sep 10, 2026 | 26.75 | 28.20 | 25.65 | 26.00 | 26.00 | -10.78% | 335,828 |
| Sep 9, 2026 | 30.31 | 30.70 | 27.90 | 29.14 | 29.14 | -1.45% | 188,790 |
| Sep 8, 2026 | 28.45 | 31.11 | 28.26 | 29.57 | 29.57 | 3.75% | 473,448 |
| Sep 4, 2026 | 25.70 | 28.50 | 25.70 | 28.50 | 28.50 | 6.54% | 679,169 |