Leverage Shares 2X Long RTX Daily ETF (RTXG)
NASDAQ: RTXG · Real-Time Price · USD
27.61
-0.49 (-1.75%)
Mar 12, 2026, 9:30 AM EDT - Market open
RTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 27.65 | 28.75 | 27.60 | 28.10 | 28.10 | 0.14% | 10,810 |
| Mar 10, 2026 | 27.98 | 28.35 | 27.95 | 28.07 | 28.07 | -2.31% | 29,402 |
| Mar 9, 2026 | 29.62 | 29.62 | 28.11 | 28.73 | 28.73 | -0.35% | 56,239 |
| Mar 6, 2026 | 27.65 | 28.88 | 27.22 | 28.83 | 28.83 | 5.69% | 38,213 |
| Mar 5, 2026 | 28.87 | 28.90 | 26.25 | 27.28 | 27.28 | -4.65% | 28,106 |
| Mar 4, 2026 | 27.87 | 28.85 | 27.36 | 28.61 | 28.61 | 2.09% | 51,987 |
| Mar 3, 2026 | 30.51 | 30.51 | 27.91 | 28.03 | 28.02 | -5.71% | 67,700 |
| Mar 2, 2026 | 29.50 | 29.81 | 28.55 | 29.72 | 29.72 | 10.02% | 109,446 |
| Feb 27, 2026 | 25.89 | 27.01 | 25.78 | 27.01 | 27.01 | 4.89% | 16,197 |
| Feb 26, 2026 | 25.30 | 26.11 | 25.20 | 25.75 | 25.75 | 1.34% | 15,129 |
| Feb 25, 2026 | 25.00 | 25.50 | 24.60 | 25.41 | 25.41 | -1.98% | 8,348 |
| Feb 24, 2026 | 26.67 | 26.67 | 25.80 | 25.93 | 25.93 | -3.81% | 9,497 |
| Feb 23, 2026 | 27.54 | 27.68 | 26.92 | 26.95 | 26.95 | -3.32% | 6,058 |
| Feb 20, 2026 | 27.64 | 28.18 | 27.30 | 27.88 | 27.88 | 0.91% | 20,019 |
| Feb 19, 2026 | 27.94 | 28.18 | 27.18 | 27.63 | 27.63 | -0.39% | 10,811 |
| Feb 18, 2026 | 27.51 | 27.74 | 27.14 | 27.74 | 27.74 | 1.65% | 15,249 |
| Feb 17, 2026 | 26.57 | 27.99 | 26.56 | 27.29 | 27.29 | 3.50% | 11,101 |
| Feb 13, 2026 | 26.80 | 27.34 | 26.07 | 26.36 | 26.36 | -1.41% | 9,333 |
| Feb 12, 2026 | 25.74 | 26.83 | 25.74 | 26.74 | 26.74 | 4.58% | 15,017 |
| Feb 11, 2026 | 25.47 | 26.12 | 25.21 | 25.57 | 25.57 | 1.57% | 8,142 |
| Feb 10, 2026 | 25.00 | 25.46 | 24.67 | 25.17 | 25.17 | -1.32% | 9,922 |
| Feb 9, 2026 | 26.41 | 26.41 | 25.51 | 25.51 | 25.51 | -2.41% | 5,933 |
| Feb 6, 2026 | 25.55 | 27.09 | 25.55 | 26.14 | 26.14 | 2.52% | 7,896 |
| Feb 5, 2026 | 25.72 | 25.80 | 25.35 | 25.50 | 25.50 | -1.05% | 5,430 |
| Feb 4, 2026 | 28.33 | 28.33 | 25.11 | 25.77 | 25.77 | -6.96% | 23,074 |
| Feb 3, 2026 | 27.26 | 27.86 | 27.09 | 27.70 | 27.70 | 3.17% | 6,964 |
| Feb 2, 2026 | 26.52 | 26.96 | 26.00 | 26.85 | 26.85 | -0.34% | 16,369 |
| Jan 30, 2026 | 26.48 | 26.94 | 26.22 | 26.94 | 26.94 | 1.23% | 10,491 |
| Jan 29, 2026 | 27.10 | 27.92 | 26.28 | 26.61 | 26.61 | 0.09% | 13,006 |
| Jan 28, 2026 | 27.44 | 28.01 | 26.36 | 26.59 | 26.59 | -1.49% | 14,291 |
| Jan 27, 2026 | 26.17 | 27.16 | 25.42 | 26.99 | 26.99 | 6.74% | 45,472 |
| Jan 26, 2026 | 25.39 | 25.62 | 24.97 | 25.28 | 25.28 | -1.41% | 19,202 |
| Jan 23, 2026 | 25.56 | 25.93 | 25.35 | 25.65 | 25.65 | -0.69% | 24,929 |
| Jan 22, 2026 | 26.00 | 26.17 | 25.74 | 25.83 | 25.83 | -1.17% | 3,483 |
| Jan 21, 2026 | 25.90 | 26.30 | 25.59 | 26.13 | 26.13 | 1.42% | 20,289 |
| Jan 20, 2026 | 27.00 | 27.10 | 25.76 | 25.76 | 25.76 | -5.90% | 10,785 |
| Jan 16, 2026 | 27.08 | 27.38 | 26.59 | 27.38 | 27.38 | 2.57% | 16,892 |
| Jan 15, 2026 | 26.81 | 26.83 | 25.95 | 26.70 | 26.70 | 1.04% | 21,765 |
| Jan 14, 2026 | 25.16 | 26.42 | 25.16 | 26.42 | 26.42 | 4.75% | 10,137 |
| Jan 13, 2026 | 25.69 | 26.04 | 25.10 | 25.22 | 25.22 | 0.01% | 16,719 |
| Jan 12, 2026 | 24.19 | 25.23 | 24.19 | 25.22 | 25.22 | 5.96% | 24,964 |
| Jan 9, 2026 | 23.27 | 23.94 | 23.27 | 23.80 | 23.80 | 0.90% | 16,237 |
| Jan 8, 2026 | 24.62 | 25.85 | 23.00 | 23.59 | 23.59 | 1.46% | 34,657 |
| Jan 7, 2026 | 24.56 | 24.99 | 23.20 | 23.25 | 23.25 | -4.59% | 11,944 |
| Jan 6, 2026 | 23.92 | 24.37 | 23.87 | 24.37 | 24.37 | 2.17% | 3,822 |
| Jan 5, 2026 | 23.77 | 24.20 | 23.53 | 23.85 | 23.85 | 1.41% | 11,645 |
| Jan 2, 2026 | 22.62 | 23.52 | 22.62 | 23.52 | 23.52 | 3.52% | 4,718 |
| Dec 31, 2025 | 22.87 | 22.87 | 22.53 | 22.72 | 22.72 | -0.42% | 3,298 |
| Dec 30, 2025 | 21.64 | 22.90 | 21.64 | 22.82 | 22.82 | -6.37% | 4,238 |
| Dec 29, 2025 | 24.42 | 24.48 | 24.37 | 24.37 | 22.92 | -0.98% | 6,096 |