Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
6.13
+0.40 (6.98%)
At close: Mar 9, 2026, 4:00 PM EDT
6.00
-0.13 (-2.12%)
After-hours: Mar 9, 2026, 7:46 PM EDT
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.44 | 6.18 | 5.14 | 6.13 | 6.13 | 6.98% | 5,359,370 |
| Mar 6, 2026 | 5.43 | 6.10 | 5.43 | 5.73 | 5.73 | 0.35% | 4,782,779 |
| Mar 5, 2026 | 5.76 | 5.76 | 5.01 | 5.71 | 5.71 | -9.37% | 9,281,088 |
| Mar 4, 2026 | 5.81 | 6.43 | 5.71 | 6.30 | 6.30 | 9.19% | 5,774,420 |
| Mar 3, 2026 | 5.79 | 6.23 | 5.26 | 5.77 | 5.77 | -8.27% | 4,505,366 |
| Mar 2, 2026 | 5.59 | 6.35 | 5.57 | 6.29 | 6.29 | 1.94% | 3,684,717 |
| Feb 27, 2026 | 6.54 | 6.67 | 5.50 | 6.17 | 6.17 | -12.48% | 5,001,458 |
| Feb 26, 2026 | 6.79 | 7.46 | 6.65 | 7.05 | 7.05 | 11.20% | 7,977,462 |
| Feb 25, 2026 | 5.76 | 6.43 | 5.56 | 6.34 | 6.34 | 14.23% | 4,889,544 |
| Feb 24, 2026 | 5.18 | 5.73 | 5.04 | 5.55 | 5.55 | 4.91% | 4,754,967 |
| Feb 23, 2026 | 4.92 | 5.46 | 4.83 | 5.29 | 5.29 | 1.34% | 3,108,401 |
| Feb 20, 2026 | 5.41 | 5.64 | 4.93 | 5.22 | 5.22 | -8.26% | 6,289,491 |
| Feb 19, 2026 | 5.18 | 5.78 | 5.06 | 5.69 | 5.69 | 5.57% | 5,374,620 |
| Feb 18, 2026 | 5.03 | 5.75 | 4.83 | 5.39 | 5.39 | 6.31% | 3,458,986 |
| Feb 17, 2026 | 5.04 | 5.56 | 4.77 | 5.07 | 5.07 | -5.76% | 3,986,471 |
| Feb 13, 2026 | 5.00 | 5.47 | 4.60 | 5.38 | 5.38 | 14.47% | 5,833,491 |
| Feb 12, 2026 | 5.47 | 5.47 | 4.59 | 4.70 | 4.70 | -18.12% | 6,649,797 |
| Feb 11, 2026 | 6.19 | 6.19 | 5.25 | 5.74 | 5.74 | -6.21% | 5,432,516 |
| Feb 10, 2026 | 6.29 | 6.70 | 6.00 | 6.12 | 6.12 | -7.27% | 2,226,082 |
| Feb 9, 2026 | 6.26 | 6.88 | 5.99 | 6.60 | 6.60 | -1.20% | 3,239,699 |
| Feb 6, 2026 | 5.24 | 6.70 | 5.15 | 6.68 | 6.68 | 36.33% | 6,325,978 |
| Feb 5, 2026 | 6.10 | 6.20 | 4.81 | 4.90 | 4.90 | -25.87% | 5,496,134 |
| Feb 4, 2026 | 7.24 | 7.36 | 5.84 | 6.61 | 6.61 | -11.63% | 5,503,715 |
| Feb 3, 2026 | 7.50 | 7.56 | 6.64 | 7.48 | 7.48 | 5.50% | 3,491,681 |
| Feb 2, 2026 | 7.62 | 7.62 | 6.70 | 7.09 | 7.09 | -5.21% | 3,263,244 |
| Jan 30, 2026 | 8.84 | 8.84 | 7.00 | 7.48 | 7.48 | -17.53% | 5,807,675 |
| Jan 29, 2026 | 10.72 | 10.80 | 8.48 | 9.07 | 9.07 | -19.73% | 5,914,009 |
| Jan 28, 2026 | 11.58 | 11.79 | 10.90 | 11.30 | 11.30 | -2.42% | 3,284,624 |
| Jan 27, 2026 | 11.32 | 11.85 | 10.68 | 11.58 | 11.58 | 4.61% | 2,554,900 |
| Jan 26, 2026 | 12.95 | 13.27 | 10.68 | 11.07 | 11.07 | -14.71% | 4,168,436 |
| Jan 23, 2026 | 14.68 | 14.98 | 12.73 | 12.98 | 12.98 | -11.76% | 3,465,468 |
| Jan 22, 2026 | 14.16 | 15.32 | 13.94 | 14.71 | 14.71 | 10.77% | 3,808,277 |
| Jan 21, 2026 | 15.46 | 16.40 | 11.85 | 13.28 | 13.28 | -11.53% | 7,587,100 |
| Jan 20, 2026 | 14.40 | 16.75 | 13.35 | 15.01 | 15.01 | -4.21% | 4,738,715 |
| Jan 16, 2026 | 14.97 | 16.33 | 14.44 | 15.67 | 15.67 | 6.89% | 2,503,727 |
| Jan 15, 2026 | 16.64 | 16.87 | 14.62 | 14.66 | 14.66 | -7.80% | 3,069,867 |
| Jan 14, 2026 | 14.15 | 15.91 | 13.64 | 15.90 | 15.90 | 9.58% | 2,457,674 |
| Jan 13, 2026 | 16.18 | 16.66 | 14.30 | 14.51 | 14.51 | -7.87% | 2,847,341 |
| Jan 12, 2026 | 14.40 | 15.90 | 13.90 | 15.75 | 15.75 | 5.92% | 2,641,783 |
| Jan 9, 2026 | 15.82 | 17.25 | 14.85 | 14.87 | 14.87 | -4.13% | 3,864,215 |
| Jan 8, 2026 | 14.96 | 16.92 | 14.64 | 15.51 | 15.51 | 0.39% | 2,731,500 |
| Jan 7, 2026 | 15.35 | 17.02 | 15.00 | 15.45 | 15.45 | -1.40% | 2,523,689 |
| Jan 6, 2026 | 15.17 | 16.03 | 13.87 | 15.67 | 15.67 | 2.69% | 2,215,568 |
| Jan 5, 2026 | 13.73 | 16.24 | 13.63 | 15.26 | 15.26 | 11.39% | 3,731,824 |
| Jan 2, 2026 | 12.59 | 14.08 | 11.51 | 13.70 | 13.70 | 12.76% | 3,113,624 |
| Dec 31, 2025 | 12.46 | 12.72 | 11.88 | 12.15 | 12.15 | -2.17% | 1,661,363 |
| Dec 30, 2025 | 12.68 | 13.04 | 12.05 | 12.42 | 12.42 | - | 2,055,843 |
| Dec 29, 2025 | 12.02 | 12.93 | 11.54 | 12.42 | 12.35 | -0.88% | 3,879,421 |
| Dec 26, 2025 | 15.00 | 15.00 | 12.46 | 12.53 | 12.46 | -17.78% | 3,445,531 |
| Dec 24, 2025 | 15.93 | 16.01 | 14.59 | 15.24 | 15.16 | -4.87% | 2,633,854 |
| Dec 23, 2025 | 17.06 | 18.20 | 15.75 | 16.02 | 15.93 | -13.22% | 3,129,641 |
| Dec 22, 2025 | 15.57 | 19.44 | 15.38 | 18.46 | 18.36 | 26.27% | 4,557,675 |
| Dec 19, 2025 | 13.68 | 14.94 | 13.57 | 14.62 | 14.54 | 7.74% | 1,963,708 |
| Dec 18, 2025 | 14.50 | 14.91 | 12.90 | 13.57 | 13.50 | 2.57% | 2,757,546 |
| Dec 17, 2025 | 15.39 | 16.67 | 13.11 | 13.23 | 13.16 | -11.98% | 2,382,176 |
| Dec 16, 2025 | 14.17 | 15.60 | 13.95 | 15.03 | 14.95 | 3.30% | 2,410,755 |
| Dec 15, 2025 | 17.94 | 18.04 | 14.55 | 14.55 | 14.47 | -18.12% | 2,752,375 |
| Dec 12, 2025 | 18.52 | 19.25 | 16.68 | 17.77 | 17.68 | -8.21% | 2,297,364 |
| Dec 11, 2025 | 18.07 | 19.53 | 16.35 | 19.36 | 19.26 | 5.79% | 2,977,053 |
| Dec 10, 2025 | 20.80 | 20.80 | 18.20 | 18.30 | 18.20 | -14.92% | 2,881,459 |
| Dec 9, 2025 | 20.71 | 21.92 | 19.00 | 21.51 | 21.40 | -0.59% | 1,889,497 |
| Dec 8, 2025 | 22.28 | 23.40 | 19.70 | 21.64 | 21.52 | 1.07% | 3,476,700 |
| Dec 5, 2025 | 23.72 | 23.78 | 20.10 | 21.41 | 21.29 | -13.24% | 5,188,496 |
| Dec 4, 2025 | 18.53 | 24.80 | 18.19 | 24.68 | 24.54 | 30.90% | 6,582,576 |
| Dec 3, 2025 | 15.88 | 19.16 | 15.53 | 18.85 | 18.75 | 17.88% | 2,165,556 |
| Dec 2, 2025 | 16.13 | 17.37 | 15.60 | 15.99 | 15.91 | 3.33% | 2,194,420 |
| Dec 1, 2025 | 17.61 | 17.63 | 15.41 | 15.48 | 15.39 | -16.74% | 1,668,672 |
| Nov 28, 2025 | 18.74 | 19.28 | 18.20 | 18.59 | 18.49 | -0.57% | 991,712 |
| Nov 26, 2025 | 19.80 | 19.95 | 18.25 | 18.69 | 18.59 | -3.87% | 2,214,908 |
| Nov 25, 2025 | 18.56 | 20.51 | 17.23 | 19.45 | 19.34 | -3.74% | 3,513,996 |
| Nov 24, 2025 | 16.39 | 20.38 | 16.21 | 20.20 | 20.09 | 25.32% | 2,971,136 |
| Nov 21, 2025 | 15.54 | 16.25 | 12.71 | 16.12 | 16.03 | 6.68% | 5,361,812 |
| Nov 20, 2025 | 20.60 | 21.32 | 15.00 | 15.11 | 15.03 | -21.30% | 4,240,580 |
| Nov 19, 2025 | 19.69 | 21.86 | 19.00 | 19.20 | 19.10 | -1.84% | 3,214,196 |
| Nov 18, 2025 | 17.54 | 19.93 | 17.50 | 19.56 | 19.46 | 7.65% | 2,925,748 |
| Nov 17, 2025 | 18.57 | 20.09 | 17.47 | 18.17 | 18.07 | -5.89% | 2,992,620 |
| Nov 14, 2025 | 16.49 | 21.42 | 16.21 | 19.31 | 19.20 | 1.84% | 8,034,452 |
| Nov 13, 2025 | 22.21 | 22.83 | 18.29 | 18.96 | 18.86 | -22.29% | 6,032,728 |
| Nov 12, 2025 | 30.03 | 30.66 | 24.00 | 24.40 | 24.27 | -19.97% | 3,656,268 |
| Nov 11, 2025 | 29.98 | 32.13 | 28.17 | 30.49 | 30.32 | -10.08% | 3,122,892 |
| Nov 10, 2025 | 36.35 | 37.55 | 33.21 | 33.90 | 33.72 | -4.65% | 1,875,880 |
| Nov 7, 2025 | 33.52 | 35.67 | 28.97 | 35.56 | 35.37 | -4.22% | 3,474,640 |
| Nov 6, 2025 | 43.73 | 43.73 | 36.80 | 37.13 | 36.93 | -15.91% | 1,793,208 |
| Nov 5, 2025 | 41.81 | 45.65 | 39.04 | 44.15 | 43.91 | 12.41% | 2,256,672 |
| Nov 4, 2025 | 44.00 | 48.19 | 38.11 | 39.28 | 39.07 | -20.85% | 2,375,888 |
| Nov 3, 2025 | 64.63 | 64.91 | 49.21 | 49.62 | 49.36 | -23.85% | 3,523,108 |
| Oct 31, 2025 | 58.73 | 65.49 | 57.50 | 65.16 | 64.81 | 9.14% | 2,914,124 |
| Oct 30, 2025 | 48.25 | 60.87 | 47.50 | 59.70 | 59.38 | 15.01% | 2,627,888 |
| Oct 29, 2025 | 47.56 | 53.25 | 45.83 | 51.91 | 51.63 | 12.17% | 2,542,020 |
| Oct 28, 2025 | 54.36 | 62.07 | 46.00 | 46.28 | 46.03 | -15.85% | 4,355,384 |
| Oct 27, 2025 | 53.13 | 60.98 | 52.12 | 55.00 | 54.71 | 7.43% | 2,726,796 |
| Oct 24, 2025 | 57.94 | 63.75 | 50.90 | 51.20 | 50.92 | -4.40% | 4,377,672 |
| Oct 23, 2025 | 55.64 | 59.50 | 48.93 | 53.55 | 53.26 | 19.43% | 8,989,156 |
| Oct 22, 2025 | 51.78 | 55.00 | 39.53 | 44.84 | 44.60 | -19.97% | 5,857,060 |
| Oct 21, 2025 | 63.96 | 66.88 | 53.26 | 56.03 | 55.73 | -15.50% | 2,790,864 |
| Oct 20, 2025 | 80.47 | 81.02 | 62.99 | 66.31 | 65.95 | -13.24% | 2,657,652 |
| Oct 17, 2025 | 71.25 | 82.97 | 67.50 | 76.43 | 76.02 | -7.26% | 5,305,136 |
| Oct 16, 2025 | 110.91 | 112.52 | 78.37 | 82.41 | 81.97 | -30.20% | 4,891,856 |
| Oct 15, 2025 | 124.77 | 124.77 | 93.75 | 118.06 | 117.43 | 0.70% | 4,361,280 |
| Oct 14, 2025 | 112.03 | 125.45 | 92.23 | 117.24 | 116.61 | 4.12% | 3,914,420 |