Defiance Daily Target 2X Long RGTI ETF RGTX
2.92 USD -0.47 (-13.86%)
Regular-session close
2.86 -0.06 -2.05%
After hours · Nov 13, 7:54 PM ET
2.82 Day range 3.34
2.92 52-week range 98.70
- YTD
- -93.99%
- 1 year
- -96.15%
RGTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.34 | 3.34 | 2.82 | 2.92 | -0.47 | -13.86% | 1,092,800 |
| Nov 12, 2026 | 3.63 | 3.85 | 3.37 | 3.39 | -0.56 | -14.18% | 1,905,900 |
| Nov 11, 2026 | 5.43 | 5.43 | 3.93 | 3.95 | -0.81 | -17.02% | 4,210,600 |
| Nov 10, 2026 | 5.13 | 5.40 | 4.69 | 4.76 | -0.74 | -13.45% | 2,042,800 |
| Nov 9, 2026 | 4.64 | 5.68 | 4.49 | 5.50 | +0.95 | +20.88% | 1,851,500 |
| Nov 6, 2026 | 3.51 | 4.64 | 3.45 | 4.55 | +1.30 | +40.00% | 2,782,200 |
| Nov 5, 2026 | 3.99 | 4.09 | 2.78 | 3.25 | -1.10 | -25.29% | 3,624,500 |
| Nov 4, 2026 | 4.23 | 4.59 | 4.03 | 4.35 | +0.11 | +2.59% | 3,141,700 |
| Nov 3, 2026 | 4.08 | 4.45 | 4.08 | 4.24 | +0.30 | +7.61% | 1,576,000 |
| Nov 2, 2026 | 4.49 | 4.72 | 3.90 | 3.94 | -0.48 | -10.86% | 2,225,700 |
| Oct 30, 2026 | 4.56 | 4.65 | 4.05 | 4.42 | -0.70 | -13.67% | 1,398,900 |
| Oct 29, 2026 | 5.28 | 5.40 | 4.96 | 5.12 | -0.31 | -5.71% | 2,827,000 |
| Oct 28, 2026 | 5.57 | 5.60 | 5.17 | 5.43 | -0.03 | -0.55% | 3,168,200 |
| Oct 27, 2026 | 4.81 | 5.49 | 4.81 | 5.46 | +0.80 | +17.17% | 1,362,100 |
| Oct 26, 2026 | 4.60 | 4.86 | 4.41 | 4.66 | -0.07 | -1.48% | 1,739,600 |
| Oct 23, 2026 | 4.57 | 4.80 | 4.47 | 4.73 | +0.01 | +0.21% | 1,740,700 |
| Oct 22, 2026 | 4.74 | 5.12 | 4.55 | 4.72 | -0.50 | -9.58% | 1,440,600 |
| Oct 21, 2026 | 5.07 | 5.31 | 4.97 | 5.22 | +0.33 | +6.75% | 2,273,000 |
| Oct 20, 2026 | 4.67 | 5.19 | 4.66 | 4.89 | -0.03 | -0.61% | 858,700 |
| Oct 19, 2026 | 5.50 | 5.50 | 4.83 | 4.92 | -0.11 | -2.19% | 604,800 |
| Oct 16, 2026 | 5.45 | 5.75 | 5.01 | 5.03 | -0.76 | -13.13% | 1,030,500 |
| Oct 15, 2026 | 4.62 | 5.84 | 4.51 | 5.79 | +0.82 | +16.50% | 1,731,300 |
| Oct 14, 2026 | 5.66 | 5.68 | 4.89 | 4.97 | -1.09 | -17.99% | 2,656,600 |
| Oct 13, 2026 | 6.24 | 6.32 | 6.03 | 6.06 | -0.47 | -7.20% | 1,012,700 |
| Oct 12, 2026 | 7.15 | 7.15 | 6.51 | 6.53 | -0.82 | -11.16% | 939,800 |
| Oct 9, 2026 | 7.65 | 7.65 | 7.09 | 7.35 | -0.16 | -2.13% | 825,000 |
| Oct 8, 2026 | 7.82 | 8.00 | 7.05 | 7.51 | -0.49 | -6.13% | 1,242,700 |
| Oct 7, 2026 | 8.18 | 8.31 | 7.83 | 8.00 | -0.67 | -7.73% | 2,047,200 |
| Oct 6, 2026 | 8.82 | 9.33 | 8.47 | 8.67 | -0.02 | -0.23% | 1,190,900 |
| Oct 5, 2026 | 8.77 | 8.81 | 8.26 | 8.69 | -0.09 | -1.03% | 1,189,200 |
| Oct 2, 2026 | 9.74 | 9.77 | 8.66 | 8.78 | -0.39 | -4.25% | 1,641,000 |
| Oct 1, 2026 | 9.44 | 9.66 | 9.10 | 9.17 | -0.20 | -2.13% | 1,411,100 |
| Sep 30, 2026 | 9.53 | 10.32 | 9.35 | 9.37 | -0.07 | -0.74% | 1,780,200 |
| Sep 29, 2026 | 10.17 | 10.25 | 9.40 | 9.44 | -0.27 | -2.78% | 537,800 |
| Sep 28, 2026 | 10.21 | 10.62 | 9.63 | 9.71 | -0.88 | -8.31% | 776,700 |
| Sep 25, 2026 | 10.32 | 11.38 | 10.21 | 10.59 | +0.20 | +1.92% | 1,090,700 |
| Sep 24, 2026 | 9.36 | 10.53 | 9.34 | 10.39 | +0.56 | +5.70% | 1,228,300 |
| Sep 23, 2026 | 11.91 | 11.91 | 9.78 | 9.83 | -0.65 | -6.20% | 2,350,400 |
| Sep 22, 2026 | 10.47 | 10.56 | 9.93 | 10.48 | -0.06 | -0.57% | 631,600 |
| Sep 21, 2026 | 10.26 | 10.56 | 10.00 | 10.54 | +0.89 | +9.22% | 861,400 |
| Sep 18, 2026 | 10.20 | 10.26 | 8.78 | 9.65 | -0.24 | -2.43% | 1,047,000 |
| Sep 17, 2026 | 9.15 | 10.10 | 9.11 | 9.89 | +1.34 | +15.67% | 1,318,000 |
| Sep 16, 2026 | 9.04 | 9.15 | 8.09 | 8.55 | -0.36 | -4.04% | 1,272,000 |
| Sep 15, 2026 | 8.91 | 9.44 | 8.79 | 8.91 | -0.20 | -2.20% | 592,700 |
| Sep 14, 2026 | 8.27 | 9.50 | 8.27 | 9.11 | -0.02 | -0.22% | 653,500 |
| Sep 11, 2026 | 9.25 | 9.73 | 8.93 | 9.13 | +0.10 | +1.11% | 796,000 |
| Sep 10, 2026 | 8.72 | 9.33 | 8.68 | 9.03 | -0.12 | -1.31% | 992,800 |
| Sep 9, 2026 | 9.59 | 10.02 | 9.04 | 9.15 | -0.76 | -7.67% | 1,387,800 |
| Sep 8, 2026 | 10.56 | 11.37 | 9.37 | 9.91 | +0.77 | +8.42% | 2,425,600 |
| Sep 4, 2026 | 9.18 | 9.41 | 8.95 | 9.14 | -0.03 | -0.33% | 526,400 |
| Sep 3, 2026 | 8.80 | 9.32 | 8.77 | 9.17 | +0.34 | +3.85% | 1,380,100 |
| Sep 2, 2026 | 8.76 | 9.01 | 8.50 | 8.83 | -0.16 | -1.78% | 886,600 |
| Sep 1, 2026 | 9.05 | 9.35 | 8.77 | 8.99 | -0.82 | -8.36% | 547,600 |
| Aug 31, 2026 | 9.64 | 10.10 | 9.59 | 9.81 | +0.02 | +0.20% | 318,600 |
| Aug 28, 2026 | 10.69 | 10.75 | 9.60 | 9.79 | -1.10 | -10.10% | 616,200 |
| Aug 27, 2026 | 10.71 | 11.22 | 10.38 | 10.89 | +0.58 | +5.63% | 543,600 |
| Aug 26, 2026 | 11.29 | 11.63 | 10.27 | 10.31 | -1.34 | -11.50% | 952,100 |
| Aug 25, 2026 | 11.54 | 12.05 | 10.94 | 11.65 | +0.72 | +6.59% | 502,600 |
| Aug 24, 2026 | 12.53 | 12.54 | 10.88 | 10.93 | -2.24 | -17.01% | 724,500 |
| Aug 21, 2026 | 11.14 | 13.42 | 11.08 | 13.17 | +2.41 | +22.40% | 779,400 |
| Aug 20, 2026 | 12.02 | 12.02 | 10.22 | 10.76 | -1.42 | -11.66% | 697,900 |
| Aug 19, 2026 | 12.72 | 13.35 | 11.78 | 12.18 | -1.04 | -7.87% | 554,500 |
| Aug 18, 2026 | 13.04 | 14.66 | 12.95 | 13.22 | -1.51 | -10.25% | 474,100 |
| Aug 17, 2026 | 14.86 | 15.18 | 14.12 | 14.73 | -0.29 | -1.93% | 370,700 |
| Aug 14, 2026 | 14.38 | 15.66 | 14.29 | 15.02 | +0.36 | +2.46% | 564,100 |
65 days, newest first. Daily bars as drawn on the RGTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.