Skip to main content
Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
7.86
+0.50 (6.79%)
At close: Mar 9, 2026, 4:00 PM EDT
7.86
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT

RGTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8823.7019.8023.5823.586.79%196,850
Mar 6, 202620.9723.4520.9122.0822.080.82%144,197
Mar 5, 202622.1022.1719.2021.9021.90-8.75%209,587
Mar 4, 202622.2924.6321.9324.0024.008.55%172,117
Mar 3, 202622.0223.8220.1922.1122.11-8.33%136,500
Mar 2, 202621.3324.3021.3324.1224.122.16%80,250
Feb 27, 202625.4425.4421.1523.6123.61-12.65%152,347
Feb 26, 202625.9828.4125.5027.0327.0311.44%266,609
Feb 25, 202622.1124.4821.2424.2624.2614.36%157,418
Feb 24, 202619.8321.8119.4421.2121.215.05%132,935
Feb 23, 202618.6920.8218.4520.1920.191.05%104,844
Feb 20, 202620.8221.5718.8419.9819.98-7.88%161,934
Feb 19, 202619.7121.9919.2321.6921.695.09%139,968
Feb 18, 202619.3821.8618.3920.6420.646.83%111,030
Feb 17, 202619.2321.0918.1519.3219.32-5.85%119,691
Feb 13, 202619.0520.7017.5320.5220.5214.77%229,673
Feb 12, 202620.6720.6717.4017.8817.88-18.02%288,966
Feb 11, 202623.2523.2519.8821.8121.81-5.83%127,113
Feb 10, 202624.0025.2922.6823.1623.16-7.21%71,144
Feb 9, 202623.7326.0122.7424.9624.96-1.42%141,703
Feb 6, 202619.9525.3819.5025.3225.3235.69%207,761
Feb 5, 202622.8923.3418.2418.6618.66-25.51%189,260
Feb 4, 202627.2427.7822.2025.0525.05-10.98%194,052
Feb 3, 202628.2628.4725.0528.1428.145.16%124,611
Feb 2, 202628.7428.7425.3226.7626.76-5.51%157,160
Jan 30, 202633.1233.1226.4828.3228.32-17.19%166,938
Jan 29, 202640.2640.5031.8534.2034.20-19.09%213,387
Jan 28, 202643.8044.3141.0442.2742.27-2.36%130,820
Jan 27, 202642.6644.5240.0843.2943.291.69%80,636
Jan 26, 202648.3949.7140.2042.5742.57-12.84%158,455
Jan 23, 202654.9956.2547.8248.8448.84-11.71%97,773
Jan 22, 202653.2857.3652.2055.3255.3211.35%106,922
Jan 21, 202658.1461.2044.4049.6849.68-11.54%233,608
Jan 20, 202653.5262.4650.0756.1656.16-4.78%149,897
Jan 16, 202656.3461.2054.1858.9858.987.49%112,528
Jan 15, 202661.9562.7954.5754.8754.87-7.77%92,727
Jan 14, 202653.0159.4950.9159.4959.499.92%74,708
Jan 13, 202660.1561.6253.2554.1254.12-7.68%106,042
Jan 12, 202654.0059.2551.7858.6258.626.02%82,513
Jan 9, 202658.5063.9955.2955.2955.29-4.26%121,651
Jan 8, 202655.6262.7054.3657.7557.750.05%97,793
Jan 7, 202657.1263.1556.0757.7257.72-1.23%108,021
Jan 6, 202656.4659.6451.5758.4458.443.51%114,168
Jan 5, 202651.2160.2450.6756.4656.4611.23%233,323
Jan 2, 202646.8652.3442.8450.7650.7612.50%102,445
Dec 31, 202545.9946.9544.1045.1245.12-2.27%68,730
Dec 30, 202546.7748.2744.6446.1746.170.79%79,779
Dec 29, 202544.2847.5242.4845.8145.81-0.72%169,765
Dec 26, 202554.9055.0245.9646.1446.14-17.49%129,640
Dec 24, 202559.2859.2853.6755.9255.92-4.65%61,294
Dec 23, 202562.3166.6057.7258.6558.65-13.46%180,121
Dec 22, 202556.9171.0456.3167.7767.7726.55%251,365
Dec 19, 202549.8054.5949.6553.5553.558.31%94,552
Dec 18, 202552.8054.2747.4049.4449.442.55%119,741
Dec 17, 202555.9260.5147.8248.2148.21-12.04%118,173
Dec 16, 202551.9956.7251.0054.8154.813.81%89,691
Dec 15, 202565.6165.6152.8052.8052.80-17.53%134,045
Dec 12, 202566.6070.0860.6664.0264.02-19.14%151,766
Dec 11, 202574.4080.4067.2579.1769.864.97%156,895
Dec 10, 202585.5085.5074.7075.4266.55-14.45%217,991
Dec 9, 202584.9089.5879.3888.1677.79-0.32%145,978
Dec 8, 202591.9295.8281.0088.4478.040.68%197,032
Dec 5, 202597.6297.6282.4787.8477.51-12.70%211,833
Dec 4, 202575.81101.4074.35100.6288.7930.56%236,540
Dec 3, 202565.0778.0063.6977.0768.0119.16%65,215
Dec 2, 202565.5570.8063.8764.6857.08-0.96%73,731
Dec 1, 202571.6172.0062.7065.3157.63-13.78%74,268
Nov 28, 202575.5178.7274.2575.7566.840.04%52,810
Nov 26, 202580.6781.1874.1075.7266.82-3.81%99,744
Nov 25, 202575.7282.7169.7178.7269.46-4.30%151,366
Nov 24, 202566.2182.5366.2182.2672.5925.49%122,385
Nov 21, 202563.1266.0051.7565.5557.846.64%211,254
Nov 20, 202583.4086.1060.8061.4754.24-20.46%172,153
Nov 19, 202579.8388.0576.5977.2868.19-1.60%125,974
Nov 18, 202571.0779.9670.6578.5469.317.60%112,000
Nov 17, 202575.0980.7970.5072.9964.41-6.03%106,474
Nov 14, 202566.8486.1065.3777.6768.541.97%269,781
Nov 13, 202589.1091.4773.2676.1767.21-22.09%204,403
Nov 12, 2025120.24122.9196.0997.7786.27-19.85%96,943
Nov 11, 2025120.00128.13113.34121.98107.64-10.24%83,989
Nov 10, 2025144.99149.24132.51135.90119.92-4.23%64,959
Nov 7, 2025134.25142.29115.50141.90125.22-4.02%85,347
Nov 6, 2025172.29172.68146.16147.84130.46-15.76%71,615
Nov 5, 2025165.72181.53154.86175.50154.8713.13%65,250
Nov 4, 2025177.99190.59150.46155.13136.89-21.40%79,162
Nov 3, 2025255.39256.35194.75197.37174.16-24.38%114,351
Oct 31, 2025231.21261.00227.64261.00230.3110.17%101,290
Oct 30, 2025190.83240.00187.29236.91209.0616.12%92,334
Oct 29, 2025187.59210.21180.20204.03180.048.80%71,439
Oct 28, 2025214.62243.00181.71187.53165.48-13.66%138,326
Oct 27, 2025209.55240.00205.13217.20191.667.28%95,634
Oct 24, 2025231.00250.13201.06202.47178.67-4.08%100,916
Oct 23, 2025219.18233.34190.95211.08186.2620.60%156,599
Oct 22, 2025201.00214.17155.40175.02154.44-20.29%38,853
Oct 21, 2025247.92258.00208.64219.57193.75-14.80%26,301
Oct 20, 2025316.13316.13244.95257.70227.40-13.32%76,230
Oct 17, 2025269.49320.00267.00297.30262.35-7.38%71,330
Oct 16, 2025440.00440.00312.54321.00283.26-29.73%93,768
Oct 15, 2025490.05490.05366.00456.84403.13-0.10%65,934
Oct 14, 2025438.01483.00373.00457.29403.534.52%83,168