Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
10.14
+0.49 (5.08%)
May 13, 2025, 9:37 AM - Market open
RIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.30 | 10.56 | 9.20 | 9.65 | 9.65 | 5.12% | 738,454 |
| May 9, 2025 | 9.25 | 10.08 | 8.75 | 9.18 | 9.18 | 0.33% | 871,090 |
| May 8, 2025 | 8.57 | 9.63 | 8.40 | 9.15 | 9.15 | 15.24% | 838,689 |
| May 7, 2025 | 8.27 | 8.36 | 7.63 | 7.94 | 7.94 | -0.63% | 619,722 |
| May 6, 2025 | 7.64 | 8.15 | 7.60 | 7.99 | 7.99 | -0.99% | 407,660 |
| May 5, 2025 | 8.65 | 8.65 | 7.55 | 8.07 | 8.07 | -11.61% | 551,263 |
| May 2, 2025 | 8.14 | 9.97 | 8.14 | 9.13 | 9.13 | 16.16% | 1,133,873 |
| May 1, 2025 | 7.35 | 8.25 | 7.19 | 7.86 | 7.86 | 14.08% | 1,038,756 |
| Apr 30, 2025 | 6.84 | 6.94 | 6.37 | 6.89 | 6.89 | -4.83% | 324,150 |
| Apr 29, 2025 | 7.54 | 7.54 | 6.90 | 7.24 | 7.24 | -5.48% | 379,576 |
| Apr 28, 2025 | 8.05 | 8.07 | 7.10 | 7.66 | 7.66 | -4.13% | 296,129 |
| Apr 25, 2025 | 8.20 | 8.54 | 7.82 | 7.99 | 7.99 | -0.12% | 635,578 |
| Apr 24, 2025 | 7.44 | 8.14 | 7.15 | 8.00 | 8.00 | 8.25% | 425,453 |
| Apr 23, 2025 | 7.28 | 8.05 | 7.24 | 7.39 | 7.39 | 9.64% | 639,964 |
| Apr 22, 2025 | 5.69 | 6.84 | 5.69 | 6.74 | 6.74 | 26.22% | 478,968 |
| Apr 21, 2025 | 5.67 | 5.96 | 5.27 | 5.34 | 5.34 | -5.32% | 231,501 |
| Apr 17, 2025 | 5.53 | 5.64 | 5.15 | 5.64 | 5.64 | 2.36% | 290,344 |
| Apr 16, 2025 | 5.63 | 5.75 | 5.20 | 5.51 | 5.51 | -5.49% | 313,220 |
| Apr 15, 2025 | 6.60 | 6.82 | 5.75 | 5.83 | 5.83 | -12.33% | 277,548 |
| Apr 14, 2025 | 7.23 | 7.40 | 6.50 | 6.65 | 6.65 | -2.21% | 176,050 |
| Apr 11, 2025 | 6.45 | 6.87 | 6.32 | 6.80 | 6.80 | 7.59% | 204,846 |
| Apr 10, 2025 | 6.90 | 7.02 | 5.98 | 6.32 | 6.32 | -15.85% | 269,870 |
| Apr 9, 2025 | 5.97 | 7.68 | 5.39 | 7.51 | 7.51 | 26.43% | 582,425 |
| Apr 8, 2025 | 7.74 | 7.74 | 5.51 | 5.94 | 5.94 | -15.74% | 397,374 |
| Apr 7, 2025 | 5.75 | 8.40 | 5.66 | 7.05 | 7.05 | 3.07% | 312,998 |
| Apr 4, 2025 | 7.00 | 7.21 | 5.69 | 6.84 | 6.84 | -8.19% | 324,007 |
| Apr 3, 2025 | 7.50 | 7.96 | 7.33 | 7.45 | 7.45 | -18.49% | 195,349 |
| Apr 2, 2025 | 7.67 | 9.25 | 7.67 | 9.14 | 9.14 | 12.15% | 243,909 |
| Apr 1, 2025 | 7.38 | 8.22 | 7.00 | 8.15 | 8.15 | 12.10% | 169,116 |
| Mar 31, 2025 | 7.35 | 7.49 | 6.80 | 7.27 | 7.27 | -8.21% | 151,689 |
| Mar 28, 2025 | 8.40 | 8.67 | 7.65 | 7.92 | 7.92 | -9.28% | 254,827 |
| Mar 27, 2025 | 8.66 | 9.66 | 8.50 | 8.73 | 8.73 | -3.22% | 212,251 |
| Mar 26, 2025 | 10.52 | 10.52 | 8.93 | 9.02 | 9.02 | -14.58% | 213,668 |
| Mar 25, 2025 | 11.22 | 11.35 | 10.12 | 10.56 | 10.56 | -4.43% | 319,710 |
| Mar 24, 2025 | 9.86 | 11.08 | 9.77 | 11.05 | 11.05 | 18.69% | 369,099 |
| Mar 21, 2025 | 8.43 | 9.44 | 8.28 | 9.31 | 9.31 | 4.49% | 237,130 |
| Mar 20, 2025 | 8.90 | 9.71 | 8.66 | 8.91 | 8.91 | -0.22% | 381,824 |
| Mar 19, 2025 | 8.33 | 9.30 | 8.20 | 8.93 | 8.93 | 10.11% | 206,560 |
| Mar 18, 2025 | 8.60 | 9.04 | 8.06 | 8.11 | 8.11 | -9.59% | 272,879 |
| Mar 17, 2025 | 8.80 | 9.48 | 8.54 | 8.97 | 8.97 | -0.77% | 299,196 |
| Mar 14, 2025 | 8.50 | 9.25 | 8.36 | 9.04 | 9.04 | 13.00% | 214,296 |
| Mar 13, 2025 | 9.23 | 9.32 | 7.89 | 8.00 | 8.00 | -13.04% | 185,938 |
| Mar 12, 2025 | 9.25 | 9.58 | 8.48 | 9.20 | 9.20 | 2.79% | 287,392 |
| Mar 11, 2025 | 8.74 | 9.25 | 7.90 | 8.95 | 8.95 | 4.07% | 265,603 |
| Mar 10, 2025 | 9.52 | 10.04 | 8.25 | 8.60 | 8.60 | -19.55% | 337,189 |
| Mar 7, 2025 | 9.81 | 11.09 | 9.56 | 10.69 | 10.69 | 5.95% | 261,232 |
| Mar 6, 2025 | 10.81 | 11.27 | 9.66 | 10.09 | 10.09 | -17.30% | 503,064 |
| Mar 5, 2025 | 11.65 | 12.23 | 11.00 | 12.20 | 12.20 | 11.21% | 297,956 |
| Mar 4, 2025 | 11.54 | 12.04 | 9.73 | 10.97 | 10.97 | -13.35% | 658,580 |
| Mar 3, 2025 | 15.96 | 15.96 | 11.83 | 12.66 | 12.66 | -5.59% | 502,094 |