Defiance Daily Target 2X Long RIOT ETF (RIOX)

NYSE: RIOX · Real-Time Price · USD

25.23

+0.43 (1.73%)

At close: Aug 24, 2026, 4:00 PM EDT

25.50

+0.27 (1.07%)

After-hours: Aug 24, 2026, 8:00 PM EDT

RIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	25.18	27.24	24.26	25.23	25.23	1.73%	225,895
Aug 21, 2026	29.60	31.00	24.17	24.80	24.80	-11.37%	455,346
Aug 20, 2026	24.85	27.98	24.80	27.98	27.98	16.58%	418,425
Aug 19, 2026	22.50	25.12	20.40	24.00	24.00	4.53%	491,061
Aug 18, 2026	24.52	25.65	22.54	22.96	22.96	-11.62%	367,842
Aug 17, 2026	23.50	25.98	23.10	25.98	25.98	11.22%	358,163
Aug 14, 2026	22.88	24.43	22.00	23.36	23.36	-2.54%	348,004
Aug 13, 2026	26.15	28.13	23.50	23.97	23.97	-10.76%	655,214
Aug 12, 2026	30.35	31.75	26.57	26.86	26.86	0.84%	544,376
Aug 11, 2026	35.00	35.37	24.50	26.64	26.64	8.27%	1,012,535
Aug 10, 2026	26.65	26.93	23.90	24.60	24.60	-10.45%	139,633
Aug 7, 2026	32.09	32.09	27.47	27.47	27.47	-7.35%	134,464
Aug 6, 2026	29.00	33.30	28.03	29.65	29.65	-3.42%	192,695
Aug 5, 2026	33.01	37.14	30.21	30.70	30.70	-0.71%	217,087
Aug 4, 2026	30.00	32.75	29.05	30.92	30.92	1.71%	138,791
Aug 3, 2026	25.35	30.94	24.97	30.40	30.40	12.01%	119,884
Jul 31, 2026	34.93	35.00	26.77	27.14	27.14	-17.51%	81,142
Jul 30, 2026	27.73	34.20	27.73	32.90	32.90	42.12%	223,153
Jul 29, 2026	30.79	30.79	22.82	23.15	23.15	-28.04%	113,602
Jul 28, 2026	31.00	32.82	28.60	32.17	32.17	-6.97%	69,369
Jul 27, 2026	37.10	37.34	32.00	34.58	34.58	-5.03%	64,213
Jul 24, 2026	38.91	40.30	35.80	36.41	36.41	-11.37%	59,182
Jul 23, 2026	39.07	45.47	39.07	41.08	41.08	4.11%	256,456
Jul 22, 2026	31.35	40.45	31.35	39.46	39.46	17.13%	239,329
Jul 21, 2026	30.57	34.30	29.45	33.69	33.69	15.97%	152,824
Jul 20, 2026	26.92	29.55	25.88	29.05	29.05	17.75%	106,389
Jul 17, 2026	23.82	26.83	22.46	24.67	24.67	-6.05%	115,871
Jul 16, 2026	28.00	28.56	24.74	26.26	26.26	-12.73%	98,960
Jul 15, 2026	31.10	31.70	28.06	30.09	30.09	-1.05%	107,461
Jul 14, 2026	32.83	33.82	28.73	30.41	30.41	-0.52%	170,832
Jul 13, 2026	31.70	32.18	28.03	30.57	30.57	-7.36%	59,056
Jul 10, 2026	35.00	35.00	31.71	33.00	33.00	-5.15%	54,090
Jul 9, 2026	36.19	37.78	34.23	34.79	34.79	3.73%	174,164
Jul 8, 2026	33.12	35.87	31.73	33.54	33.54	-0.97%	88,058
Jul 7, 2026	37.53	37.53	32.05	33.87	33.87	-14.75%	52,251
Jul 6, 2026	39.67	44.83	39.34	39.73	39.73	6.34%	132,492
Jul 2, 2026	44.19	44.19	35.33	37.36	37.36	-15.61%	98,764
Jul 1, 2026	56.10	56.10	44.10	44.27	44.27	-24.94%	273,208
Jun 30, 2026	60.22	60.22	54.50	58.98	58.98	-2.61%	156,718
Jun 29, 2026	66.12	66.71	54.03	60.56	60.56	-5.20%	232,813
Jun 26, 2026	56.01	65.80	54.92	63.88	63.88	4.38%	171,291
Jun 25, 2026	63.08	63.08	52.01	61.20	61.20	2.34%	189,795
Jun 24, 2026	64.50	64.90	56.68	59.80	59.80	-8.59%	388,059
Jun 23, 2026	57.80	68.90	57.50	65.42	65.42	-0.08%	161,355
Jun 22, 2026	66.00	72.96	63.77	65.47	65.47	3.36%	171,203
Jun 18, 2026	64.44	65.92	61.33	63.34	63.34	4.71%	94,963
Jun 17, 2026	60.35	66.27	59.07	60.49	60.49	0.50%	238,907
Jun 16, 2026	59.72	64.99	59.72	60.19	60.19	-0.23%	232,629
Jun 15, 2026	64.27	64.62	59.71	60.33	60.33	5.80%	198,061
Jun 12, 2026	57.00	61.06	56.19	57.02	57.02	3.39%	67,760