Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
52.76
-9.61 (-15.41%)
At close: Aug 15, 2025, 4:00 PM
53.00
+0.24 (0.45%)
After-hours: Aug 15, 2025, 7:58 PM EDT
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 61.50 | 61.50 | 49.86 | 52.76 | 52.76 | -15.41% | 1,232,742 |
| Aug 14, 2025 | 54.00 | 63.24 | 50.12 | 62.37 | 62.37 | 8.66% | 1,373,244 |
| Aug 13, 2025 | 50.39 | 63.26 | 47.77 | 57.40 | 57.40 | 12.37% | 2,149,980 |
| Aug 12, 2025 | 47.72 | 52.12 | 46.87 | 51.08 | 51.08 | 2.74% | 665,547 |
| Aug 11, 2025 | 46.34 | 50.81 | 45.20 | 49.72 | 49.72 | 6.51% | 510,903 |
| Aug 8, 2025 | 48.74 | 50.72 | 44.98 | 46.68 | 46.68 | -3.07% | 419,233 |
| Aug 7, 2025 | 47.79 | 50.41 | 45.50 | 48.16 | 48.16 | -3.95% | 428,770 |
| Aug 6, 2025 | 52.03 | 52.03 | 48.31 | 50.14 | 50.14 | -5.59% | 420,660 |
| Aug 5, 2025 | 48.74 | 55.55 | 48.00 | 53.11 | 53.11 | 8.52% | 1,160,531 |
| Aug 4, 2025 | 41.88 | 49.59 | 40.78 | 48.94 | 48.94 | 23.43% | 997,791 |
| Aug 1, 2025 | 39.31 | 41.13 | 36.72 | 39.65 | 39.65 | -5.53% | 695,651 |
| Jul 31, 2025 | 42.99 | 50.14 | 41.93 | 41.97 | 41.97 | 4.38% | 894,429 |
| Jul 30, 2025 | 42.82 | 44.42 | 39.35 | 40.21 | 40.21 | -4.65% | 484,532 |
| Jul 29, 2025 | 48.19 | 52.03 | 41.28 | 42.17 | 42.17 | -13.76% | 592,463 |
| Jul 28, 2025 | 50.69 | 53.35 | 46.80 | 48.90 | 48.90 | 1.85% | 495,613 |
| Jul 25, 2025 | 50.50 | 51.05 | 47.00 | 48.01 | 48.01 | -7.10% | 362,573 |
| Jul 24, 2025 | 52.67 | 54.11 | 51.10 | 51.68 | 51.68 | -1.77% | 479,392 |
| Jul 23, 2025 | 49.46 | 53.66 | 47.79 | 52.61 | 52.61 | 8.56% | 528,116 |
| Jul 22, 2025 | 52.50 | 52.72 | 43.96 | 48.46 | 48.46 | -8.08% | 567,908 |
| Jul 21, 2025 | 59.90 | 61.70 | 52.38 | 52.72 | 52.72 | -12.13% | 646,811 |
| Jul 18, 2025 | 57.36 | 61.81 | 51.79 | 60.00 | 60.00 | -0.58% | 701,294 |
| Jul 17, 2025 | 53.10 | 60.35 | 50.70 | 60.35 | 60.35 | 7.16% | 1,223,370 |
| Jul 16, 2025 | 41.00 | 57.73 | 41.00 | 56.32 | 56.32 | 60.68% | 3,197,205 |
| Jul 15, 2025 | 36.43 | 36.71 | 33.85 | 35.05 | 35.05 | -0.85% | 441,610 |
| Jul 14, 2025 | 33.10 | 36.07 | 32.30 | 35.35 | 35.35 | 9.24% | 511,688 |
| Jul 11, 2025 | 36.49 | 37.34 | 31.75 | 32.36 | 32.36 | -13.34% | 759,914 |
| Jul 10, 2025 | 40.08 | 41.00 | 37.27 | 37.34 | 37.34 | -6.84% | 370,005 |
| Jul 9, 2025 | 40.85 | 42.00 | 36.23 | 40.08 | 40.08 | 1.83% | 620,780 |
| Jul 8, 2025 | 41.99 | 44.09 | 38.64 | 39.36 | 39.36 | -5.20% | 606,503 |
| Jul 7, 2025 | 38.51 | 42.07 | 33.63 | 41.52 | 41.52 | 4.32% | 761,550 |
| Jul 3, 2025 | 36.95 | 39.93 | 36.47 | 39.80 | 39.80 | 5.65% | 555,521 |
| Jul 2, 2025 | 29.48 | 37.78 | 29.47 | 37.67 | 37.67 | 30.21% | 1,160,873 |
| Jul 1, 2025 | 30.42 | 30.86 | 28.38 | 28.93 | 28.93 | -8.42% | 389,723 |
| Jun 30, 2025 | 28.30 | 32.85 | 28.20 | 31.59 | 31.59 | 12.98% | 988,015 |
| Jun 27, 2025 | 28.94 | 29.50 | 26.43 | 27.96 | 27.96 | -0.67% | 718,514 |
| Jun 26, 2025 | 28.75 | 30.06 | 27.92 | 28.15 | 28.15 | 1.40% | 488,586 |
| Jun 25, 2025 | 31.60 | 32.84 | 27.76 | 27.76 | 27.76 | -7.59% | 591,395 |
| Jun 24, 2025 | 29.00 | 30.74 | 28.70 | 30.04 | 30.04 | 12.09% | 849,086 |
| Jun 23, 2025 | 26.52 | 27.71 | 24.27 | 26.80 | 26.80 | -4.90% | 856,777 |
| Jun 20, 2025 | 30.54 | 30.62 | 27.85 | 28.18 | 28.18 | -4.70% | 720,546 |
| Jun 18, 2025 | 31.02 | 31.74 | 28.57 | 29.57 | 29.57 | -2.92% | 824,489 |
| Jun 17, 2025 | 33.72 | 34.30 | 29.81 | 30.46 | 30.46 | -10.60% | 766,426 |
| Jun 16, 2025 | 31.38 | 34.72 | 30.61 | 34.07 | 34.07 | 12.37% | 1,199,006 |
| Jun 13, 2025 | 31.45 | 33.12 | 29.69 | 30.32 | 30.32 | -11.24% | 1,001,187 |
| Jun 12, 2025 | 37.40 | 41.64 | 34.16 | 34.16 | 34.16 | -6.44% | 2,011,937 |
| Jun 11, 2025 | 34.94 | 42.09 | 33.31 | 36.51 | 36.51 | 21.94% | 3,336,636 |
| Jun 10, 2025 | 31.49 | 34.51 | 29.05 | 29.94 | 29.94 | -1.09% | 751,948 |
| Jun 9, 2025 | 32.59 | 32.74 | 29.15 | 30.27 | 30.27 | 0.50% | 643,766 |
| Jun 6, 2025 | 29.70 | 32.50 | 28.63 | 30.12 | 30.12 | 6.47% | 608,225 |
| Jun 5, 2025 | 33.34 | 33.34 | 27.21 | 28.29 | 28.29 | -15.32% | 786,340 |