Skip to main content
Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
14.00
+0.40 (2.94%)
At close: Aug 13, 2025, 4:00 PM
13.90
-0.10 (-0.71%)
Pre-market: Aug 14, 2025, 4:54 AM EDT

RIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202513.7714.4513.5414.0014.002.94%436,987
Aug 12, 202513.2413.8012.9613.6013.605.02%393,368
Aug 11, 202513.8214.1712.7512.9512.951.33%640,224
Aug 8, 202514.2914.5512.5312.7812.78-10.00%542,016
Aug 7, 202514.8115.8213.7114.2014.20-0.28%791,690
Aug 6, 202512.9614.3911.8014.2414.249.12%598,017
Aug 5, 202513.9313.9312.3013.0513.05-5.37%423,817
Aug 4, 202513.4013.9413.0013.7913.796.82%460,665
Aug 1, 202515.8816.0512.4412.9112.91-35.77%1,496,917
Jul 31, 202520.6321.2919.7020.1020.10-2.09%368,219
Jul 30, 202521.3521.8019.5320.5320.53-0.53%789,489
Jul 29, 202523.3523.8619.6620.6420.64-12.76%929,795
Jul 28, 202523.8223.8821.9723.6623.66-0.25%590,681
Jul 25, 202523.3624.3521.7323.7223.72-1.50%608,007
Jul 24, 202522.6125.0022.3424.0824.083.88%441,340
Jul 23, 202522.7323.9321.0123.1823.181.09%534,431
Jul 22, 202523.2023.2621.0022.9322.933.71%554,475
Jul 21, 202522.5426.2821.9322.1122.111.94%1,281,402
Jul 18, 202520.6022.4019.7921.6921.698.07%703,742
Jul 17, 202518.0320.5217.4020.0720.0712.06%1,154,387
Jul 16, 202517.6018.7817.6017.9117.917.25%686,396
Jul 15, 202517.0317.5216.1216.7016.70-6.60%688,251
Jul 14, 202518.6021.0217.1917.8817.881.42%1,373,891
Jul 11, 202518.9419.3117.4017.6317.63-2.76%788,568
Jul 10, 202516.9818.6116.3818.1318.135.59%930,081
Jul 9, 202516.0117.2814.9717.1717.1711.42%692,843
Jul 8, 202515.9816.5215.3415.4115.41-1.22%466,788
Jul 7, 202516.3016.3013.6415.6015.60-8.77%968,433
Jul 3, 202517.2818.6616.7717.1017.10-1.04%406,714
Jul 2, 202515.4917.3915.4217.2817.2816.76%723,470
Jul 1, 202514.3315.6714.2514.8014.80-0.20%852,903
Jun 30, 202513.5115.2113.3014.8314.8314.43%722,274
Jun 27, 202512.9913.8412.4212.9612.960.39%735,381
Jun 26, 202511.5013.2411.0912.9112.9110.06%961,140
Jun 25, 202512.3212.6411.3611.7311.73-0.51%527,908
Jun 24, 202510.5211.8610.4211.7911.7915.36%474,402
Jun 23, 202510.1610.819.2910.2210.22-5.89%620,678
Jun 20, 202512.1012.1510.6510.8610.86-7.18%716,872
Jun 18, 202510.8212.0210.7011.7011.705.03%767,757
Jun 17, 202512.0112.0310.4511.1411.14-10.09%536,082
Jun 16, 202511.9112.4711.3612.3912.399.07%675,124
Jun 13, 202511.8712.5210.8111.3611.36-9.63%563,485
Jun 12, 202512.7413.6412.4012.5712.57-6.19%629,065
Jun 11, 202513.2514.2312.7113.4013.401.98%855,179
Jun 10, 202512.6113.2812.0413.1413.146.14%687,125
Jun 9, 202512.7812.7811.0412.3812.385.81%1,226,971
Jun 6, 202510.4212.5010.4211.7011.7018.30%1,137,736
Jun 5, 202511.5411.549.629.899.89-10.42%961,612
Jun 4, 20259.9111.399.7711.0411.0410.29%874,522
Jun 3, 20259.1310.138.8910.0110.0112.47%918,917