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
7.81
-0.05 (-0.64%)
After-hours: Mar 9, 2026, 5:35 PM EDT

RGTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.887.906.657.867.866.79%75,880
Mar 6, 20267.187.806.777.367.360.82%43,802
Mar 5, 20267.407.616.407.307.30-8.75%74,528
Mar 4, 20267.438.217.318.008.008.55%510,980
Mar 3, 20267.217.946.757.377.37-8.33%39,867
Mar 2, 20267.038.046.988.048.042.16%25,138
Feb 27, 20268.488.487.057.877.87-12.65%457,043
Feb 26, 20268.669.478.509.019.0111.44%799,829
Feb 25, 20267.378.167.088.098.0914.36%472,255
Feb 24, 20266.617.276.487.077.075.05%398,806
Feb 23, 20266.236.946.156.736.731.05%314,533
Feb 20, 20266.947.196.286.666.66-7.88%485,804
Feb 19, 20266.577.336.417.237.235.09%419,907
Feb 18, 20266.467.296.136.886.886.83%333,093
Feb 17, 20266.417.036.056.446.44-5.85%359,076
Feb 13, 20266.356.905.846.846.8414.77%689,021
Feb 12, 20266.896.895.805.965.96-18.02%866,900
Feb 11, 20267.757.756.637.277.27-5.83%381,342
Feb 10, 20268.008.437.567.727.72-7.21%213,434
Feb 9, 20267.918.677.588.328.32-1.42%425,110
Feb 6, 20266.658.466.508.448.4435.69%623,286
Feb 5, 20267.637.786.086.226.22-25.51%567,782
Feb 4, 20269.089.267.408.358.35-10.98%582,158
Feb 3, 20269.429.498.359.389.385.16%373,836
Feb 2, 20269.589.588.448.928.92-5.51%471,482
Jan 30, 202611.0411.048.839.449.44-17.19%500,817
Jan 29, 202613.4213.5010.6211.4011.40-19.09%640,163
Jan 28, 202614.6014.7713.6814.0914.09-2.36%392,461
Jan 27, 202614.2214.8413.3614.4314.431.69%241,909
Jan 26, 202616.1316.5713.4014.1914.19-12.84%475,366
Jan 23, 202618.3318.7515.9416.2816.28-11.71%293,322
Jan 22, 202617.7619.1217.4018.4418.4411.35%320,767
Jan 21, 202619.3820.4014.8016.5616.56-11.54%700,825
Jan 20, 202617.8420.8216.6918.7218.72-4.78%449,694
Jan 16, 202618.7820.4018.0619.6619.667.49%337,586
Jan 15, 202620.6520.9318.1918.2918.29-7.77%278,184
Jan 14, 202617.6719.8316.9719.8319.839.92%224,127
Jan 13, 202620.0520.5417.7518.0418.04-7.68%318,128
Jan 12, 202618.0019.7517.2619.5419.546.02%247,540
Jan 9, 202619.5021.3318.4318.4318.43-4.26%364,956
Jan 8, 202618.5420.9018.1219.2519.250.05%293,381
Jan 7, 202619.0421.0518.6919.2419.24-1.23%324,065
Jan 6, 202618.8219.8817.1919.4819.483.51%342,507
Jan 5, 202617.0720.0816.8918.8218.8211.23%699,971
Jan 2, 202615.6217.4514.2816.9216.9212.50%307,337
Dec 31, 202515.3315.6514.7015.0415.04-2.27%206,191
Dec 30, 202515.5916.0914.8815.3915.390.79%239,340
Dec 29, 202514.7615.8414.1615.2715.27-0.72%509,296
Dec 26, 202518.3018.3415.3215.3815.38-17.49%388,921
Dec 24, 202519.7619.7617.8918.6418.64-4.65%183,885
Dec 23, 202520.7722.2019.2419.5519.55-13.46%540,364
Dec 22, 202518.9723.6818.7722.5922.5926.55%754,096
Dec 19, 202516.6018.2016.5517.8517.858.31%283,658
Dec 18, 202517.6018.0915.8016.4816.482.55%359,225
Dec 17, 202518.6420.1715.9416.0716.07-12.04%354,522
Dec 16, 202517.3318.9117.0018.2718.273.81%269,074
Dec 15, 202521.8721.8717.6017.6017.60-17.53%402,137
Dec 12, 202522.2023.3620.2221.3421.34-19.14%455,299
Dec 11, 202524.8026.8022.4226.3923.294.97%470,688
Dec 10, 202528.5028.5024.9025.1422.18-14.45%653,975
Dec 9, 202528.3029.8626.4629.3925.93-0.32%437,935
Dec 8, 202530.6431.9427.0029.4826.010.68%591,097
Dec 5, 202532.5432.5427.4929.2825.84-12.70%635,502
Dec 4, 202525.2733.8024.7833.5429.6030.56%709,623
Dec 3, 202521.6926.0021.2325.6922.6719.16%195,648
Dec 2, 202521.8523.6021.2921.5619.03-0.96%221,196
Dec 1, 202523.8724.0020.9021.7719.21-13.78%222,807
Nov 28, 202525.1726.2424.7525.2522.280.04%158,431
Nov 26, 202526.8927.0624.7025.2422.27-3.81%299,235
Nov 25, 202525.2427.5723.2426.2423.15-4.30%454,100
Nov 24, 202522.0727.5122.0727.4224.2025.49%367,157
Nov 21, 202521.0422.0017.2521.8519.286.64%633,764
Nov 20, 202527.8028.7020.2720.4918.08-20.46%516,462
Nov 19, 202526.6129.3525.5325.7622.73-1.60%377,925
Nov 18, 202523.6926.6523.5526.1823.107.60%336,001
Nov 17, 202525.0326.9323.5024.3321.47-6.03%319,423
Nov 14, 202522.2828.7021.7925.8922.851.97%809,344
Nov 13, 202529.7030.4924.4225.3922.40-22.09%613,211
Nov 12, 202540.0840.9732.0332.5928.76-19.85%290,830
Nov 11, 202540.0042.7137.7840.6635.88-10.24%251,968
Nov 10, 202548.3349.7544.1745.3039.97-4.23%194,880
Nov 7, 202544.7547.4338.5047.3041.74-4.02%256,044
Nov 6, 202557.4357.5648.7249.2843.49-15.76%214,848
Nov 5, 202555.2460.5151.6258.5051.6213.13%195,753
Nov 4, 202559.3363.5350.1551.7145.63-21.40%237,487
Nov 3, 202585.1385.4564.9265.7958.05-24.38%343,054
Oct 31, 202577.0787.0075.8887.0076.7710.17%303,871
Oct 30, 202563.6180.0062.4378.9769.6916.12%277,005
Oct 29, 202562.5370.0760.0768.0160.018.80%214,319
Oct 28, 202571.5481.0060.5762.5155.16-13.66%414,979
Oct 27, 202569.8580.0068.3872.4063.897.28%286,905
Oct 24, 202577.0083.3867.0267.4959.56-4.08%302,749
Oct 23, 202573.0677.7863.6570.3662.0920.60%469,799
Oct 22, 202567.0071.3951.8058.3451.48-20.29%116,560
Oct 21, 202582.6486.0069.5573.1964.58-14.80%78,905
Oct 20, 2025105.38105.3881.6585.9075.80-13.32%228,693
Oct 17, 202589.83106.6789.0099.1087.45-7.38%213,993
Oct 16, 2025146.67146.67104.18107.0094.42-29.73%281,307
Oct 15, 2025163.35163.35122.00152.28134.38-0.10%197,805
Oct 14, 2025146.00161.00124.33152.43134.514.52%249,507