Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
55.54
+5.09 (10.09%)
At close: May 11, 2026, 4:00 PM EDT
55.50
-0.04 (-0.07%)
After-hours: May 11, 2026, 8:00 PM EDT
RIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 49.27 | 57.65 | 49.27 | 55.54 | 55.54 | 10.09% | 402,553 |
| 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 |
| Mar 18, 2026 | 21.51 | 22.08 | 19.95 | 20.40 | 20.40 | -8.11% | 310,043 |
| Mar 17, 2026 | 20.91 | 23.07 | 20.76 | 22.20 | 22.20 | 3.64% | 297,414 |
| Mar 16, 2026 | 22.32 | 22.74 | 20.76 | 21.42 | 21.42 | 5.56% | 333,930 |
| Mar 13, 2026 | 23.25 | 24.90 | 20.28 | 20.29 | 20.29 | -6.83% | 288,639 |
| Mar 12, 2026 | 22.08 | 22.52 | 20.10 | 21.78 | 21.78 | -4.60% | 139,144 |
| Mar 11, 2026 | 22.74 | 24.12 | 21.42 | 22.83 | 22.83 | 2.70% | 240,711 |
| Mar 10, 2026 | 23.25 | 24.53 | 21.99 | 22.23 | 22.23 | -1.33% | 200,196 |
| Mar 9, 2026 | 20.01 | 22.71 | 19.16 | 22.53 | 22.53 | 7.59% | 181,863 |
| Mar 6, 2026 | 24.00 | 24.00 | 20.16 | 20.94 | 20.94 | -18.55% | 281,265 |
| Mar 5, 2026 | 28.89 | 29.25 | 23.82 | 25.71 | 25.71 | -11.47% | 289,817 |
| Mar 4, 2026 | 26.34 | 30.48 | 25.74 | 29.04 | 29.04 | 16.07% | 284,183 |
| Mar 3, 2026 | 26.73 | 28.50 | 24.51 | 25.02 | 25.02 | -14.02% | 404,249 |
| Mar 2, 2026 | 25.80 | 30.63 | 25.80 | 29.10 | 29.10 | 1.46% | 240,943 |