Leverage Shares 2X Long RTX Daily ETF (RTXG)
NASDAQ: RTXG · Real-Time Price · USD
20.12
-0.61 (-2.96%)
At close: Jun 8, 2026, 4:00 PM EDT
20.10
-0.02 (-0.08%)
After-hours: Jun 8, 2026, 7:55 PM EDT
RTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 20.64 | 20.95 | 20.00 | 20.12 | 20.12 | -2.98% | 36,454 |
| Jun 5, 2026 | 20.51 | 21.00 | 20.24 | 20.73 | 20.73 | 1.76% | 49,380 |
| Jun 4, 2026 | 19.74 | 20.50 | 19.74 | 20.37 | 20.37 | 7.53% | 116,619 |
| Jun 3, 2026 | 18.80 | 19.64 | 18.80 | 18.95 | 18.95 | -1.55% | 26,157 |
| Jun 2, 2026 | 19.17 | 19.52 | 19.00 | 19.24 | 19.24 | -0.19% | 26,322 |
| Jun 1, 2026 | 20.20 | 20.20 | 19.24 | 19.28 | 19.28 | -5.41% | 38,447 |
| May 29, 2026 | 20.50 | 20.57 | 19.70 | 20.38 | 20.38 | -0.03% | 27,672 |
| May 28, 2026 | 19.62 | 20.86 | 19.62 | 20.39 | 20.39 | 2.76% | 48,765 |
| May 27, 2026 | 19.95 | 20.00 | 19.70 | 19.84 | 19.84 | -2.66% | 14,376 |
| May 26, 2026 | 20.22 | 20.39 | 19.71 | 20.39 | 20.39 | 2.19% | 83,172 |
| May 22, 2026 | 19.84 | 19.99 | 19.60 | 19.95 | 19.95 | 1.51% | 10,984 |
| May 21, 2026 | 19.14 | 19.76 | 19.14 | 19.65 | 19.65 | 1.55% | 8,446 |
| May 20, 2026 | 19.57 | 19.57 | 19.22 | 19.35 | 19.35 | 0.52% | 7,469 |
| May 19, 2026 | 20.08 | 20.08 | 19.25 | 19.25 | 19.25 | -1.59% | 12,300 |
| May 18, 2026 | 18.55 | 19.59 | 18.55 | 19.56 | 19.56 | 5.29% | 152,619 |
| May 15, 2026 | 19.50 | 19.60 | 18.58 | 18.58 | 18.58 | -5.45% | 60,708 |
| May 14, 2026 | 20.35 | 20.35 | 19.54 | 19.65 | 19.65 | -2.55% | 14,976 |
| May 13, 2026 | 20.00 | 20.42 | 19.40 | 20.16 | 20.16 | -1.19% | 25,000 |
| May 12, 2026 | 20.52 | 20.55 | 19.81 | 20.41 | 20.41 | 0.34% | 16,637 |
| May 11, 2026 | 19.78 | 20.58 | 19.78 | 20.34 | 20.34 | 2.89% | 27,137 |
| May 8, 2026 | 19.68 | 19.92 | 19.37 | 19.77 | 19.77 | -0.72% | 18,042 |
| May 7, 2026 | 20.06 | 20.06 | 19.32 | 19.91 | 19.91 | -0.56% | 19,316 |
| May 6, 2026 | 19.31 | 20.15 | 19.27 | 20.02 | 20.02 | 5.47% | 58,479 |
| May 5, 2026 | 19.20 | 19.24 | 18.67 | 18.98 | 18.98 | -0.59% | 23,916 |
| May 4, 2026 | 19.55 | 19.71 | 19.09 | 19.09 | 19.09 | -1.29% | 43,838 |
| May 1, 2026 | 19.83 | 19.83 | 19.22 | 19.34 | 19.34 | -2.40% | 18,681 |
| Apr 30, 2026 | 19.33 | 19.89 | 19.28 | 19.82 | 19.82 | 4.29% | 38,182 |
| Apr 29, 2026 | 19.80 | 19.80 | 18.86 | 19.00 | 19.00 | -3.92% | 26,578 |
| Apr 28, 2026 | 19.64 | 19.82 | 19.00 | 19.78 | 19.78 | 3.10% | 25,028 |
| Apr 27, 2026 | 19.41 | 19.98 | 19.09 | 19.19 | 19.18 | -1.39% | 40,834 |
| Apr 24, 2026 | 20.22 | 20.22 | 18.88 | 19.45 | 19.45 | -5.79% | 56,847 |
| Apr 23, 2026 | 20.81 | 21.34 | 20.26 | 20.65 | 20.65 | -1.63% | 23,620 |
| Apr 22, 2026 | 22.80 | 22.80 | 20.77 | 20.99 | 20.99 | -6.68% | 47,842 |
| Apr 21, 2026 | 25.08 | 25.08 | 22.34 | 22.50 | 22.50 | -9.11% | 66,204 |
| Apr 20, 2026 | 25.22 | 25.32 | 24.50 | 24.75 | 24.75 | -0.15% | 21,507 |
| Apr 17, 2026 | 24.66 | 25.57 | 24.66 | 24.79 | 24.79 | 0.45% | 12,766 |
| Apr 16, 2026 | 25.56 | 25.56 | 24.15 | 24.68 | 24.68 | -2.96% | 8,440 |
| Apr 15, 2026 | 26.15 | 26.15 | 25.27 | 25.43 | 25.43 | -4.29% | 10,413 |
| Apr 14, 2026 | 26.13 | 26.85 | 26.13 | 26.57 | 26.57 | 1.40% | 8,957 |
| Apr 13, 2026 | 26.00 | 26.52 | 25.90 | 26.20 | 26.20 | -0.17% | 10,695 |
| Apr 10, 2026 | 26.41 | 26.50 | 25.79 | 26.25 | 26.25 | -1.93% | 10,804 |
| Apr 9, 2026 | 26.89 | 27.09 | 26.51 | 26.77 | 26.77 | 0.18% | 6,831 |
| Apr 8, 2026 | 25.33 | 26.84 | 25.33 | 26.72 | 26.72 | 5.85% | 23,856 |
| Apr 7, 2026 | 25.68 | 25.68 | 24.99 | 25.24 | 25.24 | -0.67% | 5,085 |
| Apr 6, 2026 | 24.71 | 25.49 | 24.71 | 25.41 | 25.41 | 1.93% | 4,561 |
| Apr 2, 2026 | 24.37 | 25.00 | 24.37 | 24.93 | 24.93 | 1.40% | 5,192 |
| Apr 1, 2026 | 24.62 | 24.90 | 24.51 | 24.59 | 24.59 | 2.00% | 8,531 |
| Mar 31, 2026 | 23.00 | 24.15 | 22.97 | 24.11 | 24.11 | 6.36% | 5,773 |
| Mar 30, 2026 | 23.47 | 24.07 | 22.36 | 22.67 | 22.67 | -2.93% | 11,387 |
| Mar 27, 2026 | 23.85 | 23.89 | 23.35 | 23.35 | 23.35 | -3.50% | 8,268 |