Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
29.28
-4.26 (-12.70%)
Dec 5, 2025, 4:00 PM EST - Market closed
RGTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.54 | 32.54 | 27.49 | 29.28 | 29.28 | -12.70% | 634,840 |
| Dec 4, 2025 | 25.27 | 33.80 | 24.78 | 33.54 | 33.54 | 30.56% | 709,623 |
| Dec 3, 2025 | 21.69 | 26.00 | 21.23 | 25.69 | 25.69 | 19.16% | 195,648 |
| Dec 2, 2025 | 21.85 | 23.60 | 21.29 | 21.56 | 21.56 | -0.96% | 221,196 |
| Dec 1, 2025 | 23.87 | 24.00 | 20.90 | 21.77 | 21.77 | -13.78% | 222,807 |
| Nov 28, 2025 | 25.17 | 26.24 | 24.75 | 25.25 | 25.25 | 0.04% | 158,431 |
| Nov 26, 2025 | 26.89 | 27.06 | 24.70 | 25.24 | 25.24 | -3.81% | 299,235 |
| Nov 25, 2025 | 25.24 | 27.57 | 23.24 | 26.24 | 26.24 | -4.30% | 454,100 |
| Nov 24, 2025 | 22.07 | 27.51 | 22.07 | 27.42 | 27.42 | 25.49% | 367,157 |
| Nov 21, 2025 | 21.04 | 22.00 | 17.25 | 21.85 | 21.85 | 6.64% | 633,764 |
| Nov 20, 2025 | 27.80 | 28.70 | 20.27 | 20.49 | 20.49 | -20.46% | 516,462 |
| Nov 19, 2025 | 26.61 | 29.35 | 25.53 | 25.76 | 25.76 | -1.60% | 377,925 |
| Nov 18, 2025 | 23.69 | 26.65 | 23.55 | 26.18 | 26.18 | 7.60% | 336,001 |
| Nov 17, 2025 | 25.03 | 26.93 | 23.50 | 24.33 | 24.33 | -6.03% | 319,423 |
| Nov 14, 2025 | 22.28 | 28.70 | 21.79 | 25.89 | 25.89 | 1.97% | 809,344 |
| Nov 13, 2025 | 29.70 | 30.49 | 24.42 | 25.39 | 25.39 | -22.09% | 613,211 |
| Nov 12, 2025 | 40.08 | 40.97 | 32.03 | 32.59 | 32.59 | -19.85% | 290,830 |
| Nov 11, 2025 | 40.00 | 42.71 | 37.78 | 40.66 | 40.66 | -10.24% | 251,968 |
| Nov 10, 2025 | 48.33 | 49.75 | 44.17 | 45.30 | 45.30 | -4.23% | 194,880 |
| Nov 7, 2025 | 44.75 | 47.43 | 38.50 | 47.30 | 47.30 | -4.02% | 256,044 |
| Nov 6, 2025 | 57.43 | 57.56 | 48.72 | 49.28 | 49.28 | -15.76% | 214,848 |
| Nov 5, 2025 | 55.24 | 60.51 | 51.62 | 58.50 | 58.50 | 13.13% | 195,753 |
| Nov 4, 2025 | 59.33 | 63.53 | 50.15 | 51.71 | 51.71 | -21.40% | 237,487 |
| Nov 3, 2025 | 85.13 | 85.45 | 64.92 | 65.79 | 65.79 | -24.38% | 343,054 |
| Oct 31, 2025 | 77.07 | 87.00 | 75.88 | 87.00 | 87.00 | 10.17% | 303,871 |
| Oct 30, 2025 | 63.61 | 80.00 | 62.43 | 78.97 | 78.97 | 16.12% | 277,005 |
| Oct 29, 2025 | 62.53 | 70.07 | 60.07 | 68.01 | 68.01 | 8.80% | 214,319 |
| Oct 28, 2025 | 71.54 | 81.00 | 60.57 | 62.51 | 62.51 | -13.66% | 414,979 |
| Oct 27, 2025 | 69.85 | 80.00 | 68.38 | 72.40 | 72.40 | 7.28% | 286,905 |
| Oct 24, 2025 | 77.00 | 83.38 | 67.02 | 67.49 | 67.49 | -4.08% | 302,749 |
| Oct 23, 2025 | 73.06 | 77.78 | 63.65 | 70.36 | 70.36 | 20.60% | 469,799 |
| Oct 22, 2025 | 67.00 | 71.39 | 51.80 | 58.34 | 58.34 | -20.29% | 116,560 |
| Oct 21, 2025 | 82.64 | 86.00 | 69.55 | 73.19 | 73.19 | -14.80% | 78,905 |
| Oct 20, 2025 | 105.38 | 105.38 | 81.65 | 85.90 | 85.90 | -13.32% | 228,693 |
| Oct 17, 2025 | 89.83 | 106.67 | 89.00 | 99.10 | 99.10 | -7.38% | 213,993 |
| Oct 16, 2025 | 146.67 | 146.67 | 104.18 | 107.00 | 107.00 | -29.73% | 281,307 |
| Oct 15, 2025 | 163.35 | 163.35 | 122.00 | 152.28 | 152.28 | -0.10% | 197,805 |
| Oct 14, 2025 | 146.00 | 161.00 | 124.33 | 152.43 | 152.43 | 4.52% | 249,507 |
| Oct 13, 2025 | 107.67 | 145.83 | 107.67 | 145.83 | 145.83 | 50.03% | 248,928 |
| Oct 10, 2025 | 115.80 | 120.70 | 96.71 | 97.20 | 97.20 | -13.06% | 369,237 |
| Oct 9, 2025 | 94.67 | 113.33 | 93.67 | 111.80 | 111.80 | 17.68% | 321,558 |
| Oct 8, 2025 | 98.94 | 117.13 | 87.64 | 95.00 | 95.00 | -3.19% | 356,781 |
| Oct 7, 2025 | 97.62 | 106.93 | 85.80 | 98.13 | 98.13 | 11.88% | 225,936 |
| Oct 6, 2025 | 77.40 | 93.04 | 75.71 | 87.71 | 87.71 | 6.53% | 185,613 |
| Oct 3, 2025 | 71.26 | 82.90 | 66.87 | 82.33 | 82.33 | 26.15% | 291,474 |
| Oct 2, 2025 | 49.69 | 65.74 | 49.69 | 65.27 | 65.27 | 39.06% | 180,810 |
| Oct 1, 2025 | 44.56 | 51.80 | 43.54 | 46.93 | 46.93 | -0.82% | 77,376 |
| Sep 30, 2025 | 45.03 | 49.49 | 44.72 | 47.32 | 47.32 | 0.81% | 43,425 |
| Sep 29, 2025 | 54.26 | 54.70 | 43.53 | 46.94 | 46.94 | -9.29% | 93,159 |
| Sep 26, 2025 | 55.63 | 61.02 | 51.43 | 51.75 | 51.75 | -5.54% | 110,556 |
| Sep 25, 2025 | 52.33 | 57.17 | 44.50 | 54.78 | 54.78 | 1.96% | 187,035 |
| Sep 24, 2025 | 56.71 | 62.49 | 47.31 | 53.73 | 53.73 | 1.25% | 142,164 |
| Sep 23, 2025 | 47.36 | 55.75 | 45.39 | 53.07 | 53.06 | 23.19% | 131,493 |
| Sep 22, 2025 | 37.00 | 46.60 | 35.00 | 43.08 | 43.08 | 1.17% | 128,631 |
| Sep 19, 2025 | 33.67 | 45.33 | 33.67 | 42.58 | 42.58 | 25.68% | 257,382 |
| Sep 18, 2025 | 29.33 | 37.27 | 28.52 | 33.88 | 33.88 | 25.63% | 211,815 |
| Sep 17, 2025 | 22.77 | 27.07 | 22.26 | 26.97 | 26.97 | 20.55% | 119,598 |
| Sep 16, 2025 | 21.35 | 23.05 | 20.27 | 22.37 | 22.37 | 7.96% | 107,016 |
| Sep 15, 2025 | 20.66 | 21.73 | 19.87 | 20.72 | 20.72 | 0.53% | 196,029 |
| Sep 12, 2025 | 16.27 | 22.41 | 15.95 | 20.61 | 20.61 | 29.44% | 404,760 |
| Sep 11, 2025 | 15.07 | 16.38 | 14.86 | 15.92 | 15.92 | 6.39% | 195,480 |
| Sep 10, 2025 | 15.52 | 15.76 | 14.97 | 14.97 | 14.97 | -4.24% | 165,495 |
| Sep 9, 2025 | 13.81 | 15.87 | 13.32 | 15.63 | 15.63 | 17.73% | 269,094 |
| Sep 8, 2025 | 13.48 | 13.88 | 13.07 | 13.28 | 13.28 | 0.31% | 127,005 |
| Sep 5, 2025 | 13.98 | 14.05 | 12.16 | 13.24 | 13.23 | -0.81% | 88,251 |
| Sep 4, 2025 | 13.39 | 14.21 | 13.00 | 13.34 | 13.34 | 1.18% | 93,543 |
| Sep 3, 2025 | 14.29 | 14.33 | 13.00 | 13.19 | 13.19 | -5.35% | 54,603 |
| Sep 2, 2025 | 14.56 | 14.93 | 12.62 | 13.93 | 13.93 | -9.05% | 106,926 |
| Aug 29, 2025 | 16.12 | 16.16 | 15.30 | 15.32 | 15.32 | -5.03% | 35,898 |
| Aug 28, 2025 | 14.91 | 17.23 | 14.72 | 16.13 | 16.13 | 15.23% | 226,329 |
| Aug 27, 2025 | 13.75 | 15.15 | 13.75 | 14.00 | 14.00 | 1.72% | 48,279 |
| Aug 26, 2025 | 12.30 | 13.87 | 12.30 | 13.76 | 13.76 | 10.99% | 112,890 |
| Aug 25, 2025 | 13.08 | 13.08 | 11.87 | 12.40 | 12.40 | -4.65% | 81,918 |
| Aug 22, 2025 | 12.00 | 13.17 | 11.33 | 13.01 | 13.00 | 7.63% | 101,115 |
| Aug 21, 2025 | 12.71 | 12.71 | 12.08 | 12.08 | 12.08 | -6.75% | 29,718 |
| Aug 20, 2025 | 12.83 | 13.41 | 11.69 | 12.96 | 12.96 | -5.35% | 43,062 |
| Aug 19, 2025 | 16.37 | 17.00 | 13.49 | 13.69 | 13.69 | -17.21% | 72,300 |
| Aug 18, 2025 | 16.51 | 17.33 | 16.00 | 16.54 | 16.54 | -0.54% | 32,466 |
| Aug 15, 2025 | 18.60 | 18.60 | 15.85 | 16.63 | 16.63 | -15.17% | 100,704 |
| Aug 14, 2025 | 16.92 | 19.60 | 16.22 | 19.60 | 19.60 | 8.55% | 102,075 |
| Aug 13, 2025 | 16.94 | 19.55 | 15.30 | 18.06 | 18.06 | 12.25% | 270,036 |
| Aug 12, 2025 | 14.63 | 16.15 | 14.63 | 16.09 | 16.09 | 3.91% | 81,435 |
| Aug 11, 2025 | 14.40 | 15.92 | 14.32 | 15.48 | 15.48 | 6.06% | 41,934 |
| Aug 8, 2025 | 15.89 | 15.89 | 14.27 | 14.60 | 14.60 | -2.61% | 39,174 |
| Aug 7, 2025 | 15.17 | 15.48 | 14.67 | 14.99 | 14.99 | -4.11% | 12,618 |
| Aug 6, 2025 | 15.56 | 15.92 | 15.33 | 15.63 | 15.63 | -6.27% | 15,888 |
| Aug 5, 2025 | 15.17 | 17.15 | 15.17 | 16.67 | 16.67 | 8.77% | 36,726 |
| Aug 4, 2025 | 13.32 | 15.33 | 13.32 | 15.33 | 15.33 | 22.95% | 67,296 |
| Aug 1, 2025 | 12.23 | 12.88 | 11.63 | 12.47 | 12.47 | -5.53% | 84,930 |
| Jul 31, 2025 | 13.70 | 15.55 | 13.09 | 13.20 | 13.20 | 5.53% | 66,561 |
| Jul 30, 2025 | 13.89 | 13.89 | 12.44 | 12.51 | 12.51 | -4.43% | 23,706 |
| Jul 29, 2025 | 15.22 | 15.67 | 12.96 | 13.09 | 13.09 | -14.26% | 31,353 |
| Jul 28, 2025 | 15.84 | 15.84 | 14.67 | 15.26 | 15.26 | 1.43% | 19,053 |
| Jul 25, 2025 | 15.47 | 15.68 | 14.84 | 15.05 | 15.05 | -6.35% | 25,722 |
| Jul 24, 2025 | 16.49 | 16.84 | 16.07 | 16.07 | 16.07 | -2.37% | 40,866 |
| Jul 23, 2025 | 15.35 | 16.47 | 15.08 | 16.46 | 16.46 | 8.73% | 76,500 |
| Jul 22, 2025 | 16.50 | 16.57 | 13.97 | 15.14 | 15.14 | -8.07% | 83,832 |
| Jul 21, 2025 | 18.84 | 18.99 | 16.46 | 16.46 | 16.46 | -12.69% | 59,319 |
| Jul 18, 2025 | 17.67 | 19.07 | 16.54 | 18.86 | 18.86 | 0.36% | 67,425 |
| Jul 17, 2025 | 16.67 | 18.83 | 16.20 | 18.79 | 18.79 | 6.44% | 50,808 |