Leverage Shares 2X Long RTX Daily ETF (RTXG)
NASDAQ: RTXG · Real-Time Price · USD
22.01
-0.80 (-3.49%)
Sep 22, 2026, 4:00 PM EDT - Market closed
RTXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.67 | 22.67 | 21.16 | 22.01 | 22.01 | -3.51% | 21,319 |
| Sep 21, 2026 | 22.71 | 22.94 | 22.52 | 22.82 | 22.81 | 1.40% | 6,377 |
| Sep 18, 2026 | 22.67 | 22.67 | 22.12 | 22.50 | 22.50 | -0.32% | 8,160 |
| Sep 17, 2026 | 23.00 | 23.00 | 22.30 | 22.57 | 22.57 | -3.75% | 12,999 |
| Sep 16, 2026 | 23.12 | 23.53 | 23.12 | 23.45 | 23.45 | 1.53% | 2,802 |
| Sep 15, 2026 | 23.07 | 23.34 | 22.61 | 23.10 | 23.10 | 0.04% | 8,006 |
| Sep 14, 2026 | 23.23 | 23.26 | 22.84 | 23.09 | 23.09 | -2.20% | 15,370 |
| Sep 11, 2026 | 23.62 | 23.74 | 23.42 | 23.61 | 23.61 | -0.32% | 7,003 |
| Sep 10, 2026 | 23.58 | 23.69 | 23.58 | 23.69 | 23.69 | 0.07% | 2,031 |
| Sep 9, 2026 | 23.89 | 23.98 | 23.64 | 23.67 | 23.67 | -1.02% | 6,370 |
| Sep 8, 2026 | 23.97 | 24.09 | 23.88 | 23.92 | 23.92 | -1.98% | 8,900 |
| Sep 4, 2026 | 24.15 | 24.53 | 24.15 | 24.40 | 24.40 | -1.38% | 40,892 |
| Sep 3, 2026 | 24.70 | 24.74 | 24.47 | 24.74 | 24.74 | 0.94% | 3,102 |
| Sep 2, 2026 | 24.81 | 24.82 | 24.41 | 24.51 | 24.51 | -3.76% | 8,661 |
| Sep 1, 2026 | 26.56 | 26.56 | 25.33 | 25.47 | 25.47 | -3.23% | 31,153 |
| Aug 31, 2026 | 26.56 | 26.57 | 26.27 | 26.32 | 26.32 | -3.50% | 11,386 |
| Aug 28, 2026 | 27.32 | 27.33 | 27.27 | 27.27 | 27.27 | -0.09% | 844 |
| Aug 27, 2026 | 27.13 | 27.40 | 27.07 | 27.29 | 27.29 | -0.29% | 4,937 |
| Aug 26, 2026 | 27.10 | 27.63 | 27.10 | 27.37 | 27.37 | 1.77% | 8,343 |
| Aug 25, 2026 | 26.63 | 26.97 | 26.62 | 26.90 | 26.90 | 0.82% | 6,265 |
| Aug 24, 2026 | 26.84 | 27.07 | 26.53 | 26.68 | 26.68 | -0.97% | 6,516 |
| Aug 21, 2026 | 27.42 | 27.73 | 26.91 | 26.94 | 26.94 | -2.22% | 7,725 |
| Aug 20, 2026 | 29.00 | 29.60 | 27.55 | 27.55 | 27.55 | -7.24% | 10,563 |
| Aug 19, 2026 | 31.22 | 31.26 | 29.68 | 29.70 | 29.70 | -4.82% | 26,725 |
| Aug 18, 2026 | 30.61 | 31.20 | 30.25 | 31.20 | 31.20 | 3.58% | 7,438 |
| Aug 17, 2026 | 30.70 | 30.80 | 30.12 | 30.13 | 30.13 | -0.95% | 8,618 |
| Aug 14, 2026 | 29.73 | 30.42 | 29.73 | 30.42 | 30.41 | 2.80% | 7,405 |
| Aug 13, 2026 | 29.40 | 29.74 | 29.37 | 29.59 | 29.59 | -2.03% | 7,700 |
| Aug 12, 2026 | 30.09 | 30.38 | 29.33 | 30.20 | 30.20 | -0.95% | 9,560 |
| Aug 11, 2026 | 30.83 | 30.91 | 30.43 | 30.49 | 30.49 | -0.11% | 11,058 |
| Aug 10, 2026 | 30.75 | 31.27 | 30.44 | 30.52 | 30.52 | 0.80% | 10,448 |
| Aug 7, 2026 | 30.62 | 30.62 | 29.75 | 30.28 | 30.28 | -0.34% | 14,293 |
| Aug 6, 2026 | 30.60 | 31.00 | 29.91 | 30.38 | 30.38 | 0.71% | 9,998 |
| Aug 5, 2026 | 29.31 | 30.25 | 29.31 | 30.17 | 30.17 | 4.20% | 10,952 |
| Aug 4, 2026 | 28.95 | 29.13 | 28.27 | 28.95 | 28.95 | 0.72% | 14,841 |
| Aug 3, 2026 | 28.60 | 29.00 | 28.23 | 28.75 | 28.75 | 1.25% | 7,909 |
| Jul 31, 2026 | 27.67 | 28.47 | 27.67 | 28.39 | 28.39 | 0.90% | 29,580 |
| Jul 30, 2026 | 27.23 | 28.14 | 26.93 | 28.14 | 28.14 | -1.17% | 10,288 |
| Jul 29, 2026 | 29.50 | 29.50 | 28.40 | 28.47 | 28.47 | -2.46% | 56,369 |
| Jul 28, 2026 | 29.93 | 30.00 | 28.61 | 29.19 | 29.19 | -0.31% | 37,360 |
| Jul 27, 2026 | 28.00 | 29.73 | 28.00 | 29.28 | 29.28 | 5.29% | 61,084 |
| Jul 24, 2026 | 27.24 | 28.30 | 26.99 | 27.81 | 27.81 | 3.78% | 34,590 |
| Jul 23, 2026 | 25.61 | 27.85 | 25.61 | 26.80 | 26.80 | 14.63% | 77,233 |
| Jul 22, 2026 | 23.80 | 23.90 | 23.21 | 23.38 | 23.38 | 0.96% | 11,886 |
| Jul 21, 2026 | 23.51 | 23.96 | 22.34 | 23.16 | 23.16 | -1.04% | 20,154 |
| Jul 20, 2026 | 23.17 | 23.95 | 23.17 | 23.40 | 23.40 | 0.95% | 2,698 |
| Jul 17, 2026 | 23.46 | 24.18 | 23.10 | 23.18 | 23.18 | -0.64% | 13,578 |
| Jul 16, 2026 | 23.68 | 23.68 | 23.04 | 23.33 | 23.33 | -1.53% | 8,317 |
| Jul 15, 2026 | 23.30 | 23.78 | 23.21 | 23.69 | 23.69 | 1.82% | 12,951 |
| Jul 14, 2026 | 24.10 | 24.36 | 23.23 | 23.27 | 23.27 | -2.78% | 9,120 |