Leverage Shares 2X Long RTX Daily ETF (RTXG)
NASDAQ: RTXG · Real-Time Price · USD
21.19
+0.55 (2.66%)
At close: Oct 6, 2025, 4:00 PM EDT
21.19
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:15 PM EDT
RTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 21.15 | 21.30 | 21.01 | 21.17 | - | 2.51% | 4,495 |
| Oct 3, 2025 | 20.57 | 20.75 | 19.75 | 20.65 | 20.65 | -0.09% | 6,929 |
| Oct 2, 2025 | 20.92 | 20.92 | 20.49 | 20.67 | 20.67 | -0.70% | 7,373 |
| Oct 1, 2025 | 20.80 | 20.87 | 20.21 | 20.81 | 20.81 | -0.05% | 8,656 |
| Sep 30, 2025 | 20.16 | 20.82 | 20.05 | 20.82 | 20.82 | 4.48% | 14,633 |
| Sep 29, 2025 | 21.03 | 21.03 | 19.93 | 19.93 | 19.93 | 0.18% | 11,016 |
| Sep 26, 2025 | 19.87 | 20.23 | 19.78 | 19.90 | 19.90 | 3.74% | 29,717 |
| Sep 25, 2025 | 19.35 | 19.37 | 19.01 | 19.18 | 19.18 | -1.42% | 7,272 |
| Sep 24, 2025 | 19.37 | 19.82 | 19.37 | 19.45 | 19.45 | 1.43% | 6,526 |
| Sep 23, 2025 | 18.95 | 19.38 | 18.85 | 19.18 | 19.18 | 0.96% | 5,977 |
| Sep 22, 2025 | 18.62 | 19.03 | 18.62 | 19.00 | 19.00 | 1.62% | 11,214 |
| Sep 19, 2025 | 18.63 | 18.77 | 18.37 | 18.69 | 18.69 | - | 6,886 |
| Sep 18, 2025 | 18.59 | 18.69 | 18.51 | 18.69 | 18.69 | -0.13% | 7,846 |
| Sep 17, 2025 | 18.94 | 18.94 | 18.61 | 18.72 | 18.72 | -0.41% | 6,596 |
| Sep 16, 2025 | 18.98 | 18.98 | 18.63 | 18.80 | 18.80 | 0.26% | 3,643 |
| Sep 15, 2025 | 18.38 | 18.75 | 18.38 | 18.75 | 18.75 | 3.05% | 2,282 |
| Sep 12, 2025 | 18.46 | 18.54 | 18.19 | 18.19 | 18.19 | -2.47% | 13,317 |
| Sep 11, 2025 | 18.07 | 18.70 | 18.00 | 18.65 | 18.65 | 3.67% | 8,288 |
| Sep 10, 2025 | 17.32 | 17.99 | 17.32 | 17.99 | 17.99 | 3.95% | 4,646 |
| Sep 9, 2025 | 17.56 | 17.67 | 17.08 | 17.31 | 17.31 | -2.81% | 9,640 |
| Sep 8, 2025 | 18.68 | 18.68 | 17.73 | 17.81 | 17.81 | -4.56% | 7,257 |
| Sep 5, 2025 | 18.85 | 18.85 | 18.33 | 18.66 | 18.66 | -1.37% | 892 |
| Sep 4, 2025 | 18.88 | 18.97 | 18.88 | 18.92 | 18.92 | 0.79% | 1,281 |
| Sep 3, 2025 | 18.58 | 18.78 | 18.52 | 18.77 | 18.77 | 0.10% | 1,676 |
| Sep 2, 2025 | 18.53 | 18.86 | 18.53 | 18.75 | 18.75 | -0.96% | 2,345 |
| Aug 29, 2025 | 19.31 | 19.31 | 18.94 | 18.94 | 18.94 | -2.77% | 5,798 |
| Aug 28, 2025 | 19.26 | 19.48 | 19.26 | 19.48 | 19.48 | 0.91% | 2,027 |
| Aug 27, 2025 | 19.13 | 19.32 | 19.11 | 19.30 | 19.30 | 0.38% | 1,112 |
| Aug 26, 2025 | 18.95 | 19.23 | 18.77 | 19.23 | 19.23 | 4.26% | 11,411 |
| Aug 25, 2025 | 18.39 | 18.78 | 18.39 | 18.44 | 18.44 | 0.03% | 2,409 |
| Aug 22, 2025 | 18.73 | 18.73 | 18.44 | 18.44 | 18.44 | -0.19% | 947 |
| Aug 21, 2025 | 18.61 | 18.74 | 18.45 | 18.47 | 18.47 | -0.49% | 8,906 |
| Aug 20, 2025 | 17.91 | 18.63 | 17.82 | 18.56 | 18.56 | 3.78% | 5,605 |
| Aug 19, 2025 | 18.12 | 18.12 | 17.83 | 17.89 | 17.89 | -2.02% | 3,687 |
| Aug 18, 2025 | 17.95 | 18.34 | 17.95 | 18.25 | 18.25 | 1.33% | 5,110 |
| Aug 15, 2025 | 17.84 | 18.07 | 17.84 | 18.01 | 18.01 | -0.45% | 2,024 |
| Aug 14, 2025 | 18.21 | 18.35 | 18.06 | 18.10 | 18.10 | -0.47% | 2,342 |
| Aug 13, 2025 | 17.76 | 18.18 | 17.54 | 18.18 | 18.18 | -0.16% | 5,213 |
| Aug 12, 2025 | 18.00 | 18.21 | 18.00 | 18.21 | 18.21 | 1.05% | 2,673 |
| Aug 11, 2025 | 18.23 | 18.23 | 18.02 | 18.02 | 18.02 | -0.32% | 3,484 |
| Aug 8, 2025 | 18.45 | 18.45 | 18.07 | 18.08 | 18.08 | -0.70% | 2,228 |
| Aug 7, 2025 | 17.97 | 18.21 | 17.67 | 18.21 | 18.21 | -0.58% | 3,542 |
| Aug 6, 2025 | 18.35 | 18.66 | 18.31 | 18.31 | 18.31 | -0.24% | 3,778 |
| Aug 5, 2025 | 18.87 | 18.87 | 18.36 | 18.36 | 18.36 | -2.70% | 2,534 |
| Aug 4, 2025 | 18.58 | 18.92 | 18.58 | 18.87 | 18.87 | 1.95% | 7,613 |
| Aug 1, 2025 | 18.38 | 18.51 | 17.82 | 18.51 | 18.51 | -1.12% | 3,406 |
| Jul 31, 2025 | 18.89 | 18.89 | 18.62 | 18.72 | 18.72 | -1.19% | 1,854 |
| Jul 30, 2025 | 18.59 | 18.94 | 18.59 | 18.94 | 18.94 | 2.22% | 1,141 |
| Jul 29, 2025 | 18.68 | 18.99 | 18.48 | 18.53 | 18.53 | 1.65% | 7,584 |
| Jul 28, 2025 | 18.47 | 18.51 | 18.23 | 18.23 | 18.23 | -1.82% | 7,870 |