Skip to main content
logo
Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSEARCA: RIOX · Real-Time Price · USD
8.26
-0.53 (-6.03%)
Oct 23, 2026, 4:00 PM EDT - Market closed

RIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20268.508.698.208.268.26-6.03%213,776
Oct 22, 20269.459.918.458.798.79-16.05%362,947
Oct 21, 202611.0211.1110.0210.4710.473.56%357,046
Oct 20, 20269.8911.049.3010.1110.11-3.07%371,534
Oct 19, 202610.7910.9810.3010.4310.432.96%279,477
Oct 16, 202612.7612.769.8710.1310.13-22.73%442,965
Oct 15, 202611.4113.3110.1813.1113.115.81%358,359
Oct 14, 202614.0514.3811.8612.3912.39-19.49%371,689
Oct 13, 202614.1015.6713.5715.3915.392.19%267,204
Oct 12, 202615.2115.8114.9515.0615.06-4.92%74,819
Oct 9, 202616.0816.0815.2015.8415.840.32%151,828
Oct 8, 202618.7418.7414.8215.7915.79-18.44%488,601
Oct 7, 202619.1519.4117.8919.3619.36-4.25%153,741
Oct 6, 202621.5021.7520.1320.2220.22-3.81%162,810
Oct 5, 202622.1622.3020.3721.0221.02-4.41%188,514
Oct 2, 202623.1424.9821.2021.9921.990.83%191,072
Oct 1, 202622.8022.9019.9021.8121.81-5.26%282,717
Sep 30, 202627.5027.5023.0223.0223.02-11.19%144,310
Sep 29, 202628.2428.2425.9225.9225.92-3.25%182,197
Sep 28, 202629.2929.2926.5026.7926.79-11.79%322,783
Sep 25, 202632.4432.4428.5630.3730.37-4.20%195,319
Sep 24, 202633.5635.6431.7031.7031.70-10.35%199,807
Sep 23, 202635.0636.7934.9435.3635.36-1.60%141,270
Sep 22, 202632.9037.1032.6535.9435.946.07%178,453
Sep 21, 202635.5036.2433.2433.8833.883.36%399,018
Sep 18, 202629.7933.4428.8932.7832.7817.24%253,113
Sep 17, 202626.4328.2625.2027.9627.9614.36%218,847
Sep 16, 202623.2525.6923.2524.4524.456.30%217,545
Sep 15, 202624.7925.3122.4523.0023.00-11.18%592,888
Sep 14, 202624.3027.1323.9525.9025.90-5.29%345,338
Sep 11, 202627.2128.7526.2327.3427.345.15%390,519
Sep 10, 202626.7528.2025.6526.0026.00-10.78%335,828
Sep 9, 202630.3130.7027.9029.1429.14-1.45%188,790
Sep 8, 202628.4531.1128.2629.5729.573.75%473,448
Sep 4, 202625.7028.5025.7028.5028.506.54%679,169
Sep 3, 202621.1526.9120.9726.7526.7526.12%870,741
Sep 2, 202618.7121.7518.5021.2121.219.50%383,220
Sep 1, 202621.0721.0719.1219.3719.37-12.98%670,619
Aug 31, 202622.2522.3620.4322.2622.260.36%299,434
Aug 28, 202626.5026.5021.7022.1822.18-18.64%432,354
Aug 27, 202627.6329.7426.8327.2627.262.21%461,414
Aug 26, 202627.4228.5026.3426.6726.67-5.93%154,825
Aug 25, 202625.0429.1124.1728.3528.3512.37%254,626
Aug 24, 202625.1827.2424.2625.2325.231.73%225,895
Aug 21, 202629.6031.0024.1724.8024.80-11.37%455,346
Aug 20, 202624.8527.9824.8027.9827.9816.58%418,425
Aug 19, 202622.5025.1220.4024.0024.004.53%491,061
Aug 18, 202624.5225.6522.5422.9622.96-11.62%367,842
Aug 17, 202623.5025.9823.1025.9825.9811.22%358,163
Aug 14, 202622.8824.4322.0023.3623.36-2.54%348,004