Skip to main content
Tradr 2X Long RGTI Daily ETF (RGTU)
BATS: RGTU · Real-Time Price · USD
18.40
-1.15 (-5.88%)
At close: Apr 28, 2026, 4:00 PM EDT
18.54
+0.14 (0.76%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

RGTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6819.6817.7018.4018.40-5.88%16,666
Apr 27, 202619.2219.5517.8819.5519.553.49%11,634
Apr 24, 202620.1320.1317.9018.8918.89-2.73%56,136
Apr 23, 202622.8122.8518.8819.4219.42-17.68%91,927
Apr 22, 202624.8025.5222.3623.5923.591.99%64,076
Apr 21, 202626.9627.4523.1223.1323.13-14.27%67,417
Apr 20, 202626.0027.6324.5926.9826.98-1.39%89,512
Apr 17, 202627.9328.0025.8927.3627.362.32%84,898
Apr 16, 202627.1028.2823.0826.7426.743.68%260,858
Apr 15, 202623.0726.6021.5225.7925.7926.61%221,103
Apr 14, 202617.7221.4117.7220.3720.3724.36%183,747
Apr 13, 202615.0816.6214.5516.3816.386.16%59,731
Apr 10, 202614.8416.3114.8415.4315.433.77%41,055
Apr 9, 202614.8015.4414.2214.8714.87-2.62%39,661
Apr 8, 202616.5017.0014.5615.2715.2710.01%102,034
Apr 7, 202614.2514.2512.7513.8813.88-4.87%85,630
Apr 6, 202614.3715.3014.0414.5914.59-0.21%54,245
Apr 2, 202612.1814.7311.9914.6214.6210.01%74,127
Apr 1, 202614.8615.2813.2913.2913.29-7.64%65,518
Mar 31, 202613.1514.5612.5714.3914.3917.37%118,944
Mar 30, 202613.4713.5011.5712.2612.26-7.05%64,532
Mar 27, 202614.9415.2512.9013.1913.19-14.41%71,740
Mar 26, 202616.3216.4815.1215.4115.41-9.78%91,300
Mar 25, 202619.1219.8016.5517.0817.08-5.58%110,861
Mar 24, 202618.2319.2517.0018.0918.09-3.98%83,870
Mar 23, 202616.9418.8416.8118.8418.8413.43%104,746
Mar 20, 202617.4417.4415.5016.6116.61-7.05%94,419
Mar 19, 202617.3218.3016.5017.8717.87-3.87%101,987
Mar 18, 202619.3319.7618.3718.5918.59-6.58%92,201
Mar 17, 202619.5520.4118.8919.9019.901.27%56,977
Mar 16, 202620.6321.7518.3219.6519.65-1.21%148,825
Mar 13, 202620.5022.2219.1319.8919.891.12%101,640
Mar 12, 202620.9521.1519.0219.6719.67-8.13%92,801
Mar 11, 202622.1023.0921.0021.4121.41-2.46%25,267
Mar 10, 202623.7124.1021.9521.9521.95-6.91%6,540
Mar 9, 202620.8823.7019.8023.5823.586.79%197,259
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