Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
27.34
+1.34 (5.15%)
At close: Sep 11, 2026, 4:00 PM EDT
24.99
-2.35 (-8.60%)
Pre-market: Sep 14, 2026, 4:55 AM EDT
RIOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 27.21 | 28.75 | 26.23 | 27.34 | 27.34 | 5.15% | 390,348 |
| 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 |
| Sep 3, 2026 | 21.15 | 26.91 | 20.97 | 26.75 | 26.75 | 26.12% | 870,741 |
| Sep 2, 2026 | 18.71 | 21.75 | 18.50 | 21.21 | 21.21 | 9.50% | 383,220 |
| Sep 1, 2026 | 21.07 | 21.07 | 19.12 | 19.37 | 19.37 | -12.98% | 670,619 |
| Aug 31, 2026 | 22.25 | 22.36 | 20.43 | 22.26 | 22.26 | 0.36% | 299,434 |
| Aug 28, 2026 | 26.50 | 26.50 | 21.70 | 22.18 | 22.18 | -18.64% | 432,354 |
| Aug 27, 2026 | 27.63 | 29.74 | 26.83 | 27.26 | 27.26 | 2.21% | 461,414 |
| Aug 26, 2026 | 27.42 | 28.50 | 26.34 | 26.67 | 26.67 | -5.93% | 154,825 |
| Aug 25, 2026 | 25.04 | 29.11 | 24.17 | 28.35 | 28.35 | 12.37% | 254,626 |
| 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 |