Leverage Shares 2X Long RTX Daily ETF (RTXG)
NASDAQ: RTXG · Real-Time Price · USD
18.58
-1.07 (-5.45%)
At close: May 15, 2026, 4:00 PM EDT
18.77
+0.19 (1.03%)
After-hours: May 15, 2026, 7:36 PM EDT
RTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 19.50 | 19.60 | 18.58 | 18.58 | 18.58 | -5.45% | 60,341 |
| 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 | 0.33% | 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 | -0.55% | 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 | 19.19 | -1.38% | 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 | -1.64% | 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 | -1.94% | 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 | 1.39% | 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 |
| Mar 26, 2026 | 24.22 | 24.38 | 23.82 | 24.20 | 24.20 | -2.42% | 13,148 |
| Mar 25, 2026 | 24.34 | 25.13 | 24.34 | 24.80 | 24.80 | 1.13% | 9,365 |
| Mar 24, 2026 | 24.01 | 24.66 | 24.01 | 24.52 | 24.52 | -0.62% | 9,442 |
| Mar 23, 2026 | 25.46 | 25.93 | 24.67 | 24.67 | 24.67 | -3.34% | 13,124 |
| Mar 20, 2026 | 26.22 | 26.37 | 25.24 | 25.52 | 25.52 | -2.38% | 13,132 |
| Mar 19, 2026 | 26.88 | 26.88 | 25.45 | 26.15 | 26.15 | -4.67% | 20,693 |
| Mar 18, 2026 | 27.29 | 28.20 | 27.29 | 27.43 | 27.43 | 1.64% | 17,687 |
| Mar 17, 2026 | 28.09 | 28.09 | 26.47 | 26.98 | 26.98 | -2.88% | 11,788 |
| Mar 16, 2026 | 27.59 | 28.42 | 27.59 | 27.78 | 27.78 | 1.65% | 27,515 |
| Mar 13, 2026 | 27.50 | 27.72 | 26.95 | 27.33 | 27.33 | 1.21% | 16,138 |
| Mar 12, 2026 | 28.34 | 28.34 | 26.70 | 27.01 | 27.01 | -3.91% | 9,177 |
| Mar 11, 2026 | 27.65 | 28.75 | 27.60 | 28.10 | 28.10 | 0.14% | 10,811 |
| 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 |