Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
85.63
-13.07 (-13.24%)
At close: Dec 5, 2025, 4:00 PM EST
87.00
+1.37 (1.60%)
After-hours: Dec 5, 2025, 7:59 PM EST
RGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.86 | 95.11 | 80.39 | 85.63 | 85.63 | -13.24% | 1,294,289 |
| Dec 4, 2025 | 74.10 | 99.19 | 72.74 | 98.70 | 98.70 | 30.90% | 1,623,638 |
| Dec 3, 2025 | 63.50 | 76.63 | 62.12 | 75.40 | 75.40 | 17.88% | 538,613 |
| Dec 2, 2025 | 64.51 | 69.48 | 62.39 | 63.97 | 63.97 | 3.34% | 547,932 |
| Dec 1, 2025 | 70.45 | 70.50 | 61.65 | 61.90 | 61.90 | -16.74% | 410,471 |
| Nov 28, 2025 | 74.96 | 77.10 | 72.78 | 74.35 | 74.35 | -0.57% | 247,928 |
| Nov 26, 2025 | 79.20 | 79.80 | 73.00 | 74.77 | 74.77 | -3.87% | 553,727 |
| Nov 25, 2025 | 74.25 | 82.05 | 68.93 | 77.78 | 77.78 | -3.74% | 878,499 |
| Nov 24, 2025 | 65.56 | 81.51 | 64.83 | 80.80 | 80.80 | 25.32% | 742,784 |
| Nov 21, 2025 | 62.16 | 64.99 | 50.83 | 64.48 | 64.48 | 6.68% | 1,340,453 |
| Nov 20, 2025 | 82.40 | 85.26 | 59.98 | 60.44 | 60.44 | -21.30% | 1,060,145 |
| Nov 19, 2025 | 78.77 | 87.43 | 76.01 | 76.80 | 76.80 | -1.84% | 803,549 |
| Nov 18, 2025 | 70.15 | 79.72 | 70.00 | 78.24 | 78.24 | 7.65% | 731,437 |
| Nov 17, 2025 | 74.27 | 80.35 | 69.89 | 72.68 | 72.68 | -5.89% | 748,155 |
| Nov 14, 2025 | 65.96 | 85.67 | 64.83 | 77.23 | 77.23 | 1.83% | 2,008,613 |
| Nov 13, 2025 | 88.85 | 91.30 | 73.16 | 75.84 | 75.84 | -22.29% | 1,508,182 |
| Nov 12, 2025 | 120.13 | 122.63 | 96.01 | 97.59 | 97.59 | -19.97% | 914,067 |
| Nov 11, 2025 | 119.93 | 128.52 | 112.67 | 121.94 | 121.94 | -10.08% | 780,723 |
| Nov 10, 2025 | 145.38 | 150.20 | 132.82 | 135.61 | 135.61 | -4.65% | 468,970 |
| Nov 7, 2025 | 134.09 | 142.68 | 115.87 | 142.23 | 142.23 | -4.22% | 868,660 |
| Nov 6, 2025 | 174.90 | 174.90 | 147.20 | 148.50 | 148.50 | -15.91% | 448,302 |
| Nov 5, 2025 | 167.25 | 182.61 | 156.17 | 176.60 | 176.60 | 12.41% | 564,168 |
| Nov 4, 2025 | 176.00 | 192.74 | 152.43 | 157.10 | 157.10 | -20.85% | 593,972 |
| Nov 3, 2025 | 258.51 | 259.65 | 196.85 | 198.48 | 198.48 | -23.85% | 880,777 |
| Oct 31, 2025 | 234.91 | 261.95 | 230.01 | 260.63 | 260.63 | 9.14% | 728,531 |
| Oct 30, 2025 | 193.00 | 243.47 | 190.00 | 238.80 | 238.80 | 15.01% | 656,972 |
| Oct 29, 2025 | 190.23 | 213.00 | 183.32 | 207.64 | 207.64 | 12.17% | 635,505 |
| Oct 28, 2025 | 217.42 | 248.28 | 184.00 | 185.12 | 185.12 | -15.85% | 1,088,846 |
| Oct 27, 2025 | 212.50 | 243.91 | 208.48 | 220.00 | 220.00 | 7.43% | 681,699 |
| Oct 24, 2025 | 231.76 | 255.00 | 203.60 | 204.78 | 204.78 | -4.40% | 1,094,418 |
| Oct 23, 2025 | 222.55 | 238.00 | 195.71 | 214.20 | 214.20 | 19.43% | 2,247,289 |
| Oct 22, 2025 | 207.13 | 220.01 | 158.11 | 179.35 | 179.35 | -19.97% | 1,464,265 |
| Oct 21, 2025 | 255.85 | 267.53 | 213.03 | 224.10 | 224.10 | -15.50% | 697,716 |
| Oct 20, 2025 | 321.89 | 324.06 | 251.95 | 265.22 | 265.22 | -13.24% | 664,413 |
| Oct 17, 2025 | 285.00 | 331.90 | 270.00 | 305.70 | 305.70 | -7.26% | 1,326,284 |
| Oct 16, 2025 | 443.62 | 450.07 | 313.47 | 329.62 | 329.62 | -30.20% | 1,222,964 |
| Oct 15, 2025 | 499.06 | 499.06 | 375.00 | 472.23 | 472.23 | 0.70% | 1,090,320 |
| Oct 14, 2025 | 448.10 | 501.80 | 368.90 | 468.94 | 468.94 | 4.12% | 978,605 |
| Oct 13, 2025 | 334.58 | 452.40 | 334.58 | 450.38 | 450.38 | 49.26% | 1,023,184 |
| Oct 10, 2025 | 359.33 | 377.00 | 300.00 | 301.75 | 301.75 | -13.27% | 1,415,692 |
| Oct 9, 2025 | 295.00 | 362.69 | 292.00 | 347.92 | 347.92 | 17.02% | 1,336,774 |
| Oct 8, 2025 | 312.00 | 364.40 | 273.00 | 297.32 | 297.32 | -2.83% | 1,249,315 |
| Oct 7, 2025 | 301.87 | 335.63 | 264.88 | 305.97 | 305.97 | 10.33% | 1,425,957 |
| Oct 6, 2025 | 239.69 | 294.52 | 234.57 | 277.32 | 277.32 | 8.43% | 719,060 |
| Oct 3, 2025 | 222.20 | 263.25 | 207.52 | 255.76 | 255.76 | 25.61% | 1,317,815 |
| Oct 2, 2025 | 157.79 | 206.92 | 154.32 | 203.62 | 203.62 | 36.34% | 1,154,649 |
| Oct 1, 2025 | 139.70 | 163.50 | 137.00 | 149.35 | 149.35 | 0.57% | 648,670 |
| Sep 30, 2025 | 143.30 | 156.00 | 140.01 | 148.50 | 148.50 | 0.97% | 521,655 |
| Sep 29, 2025 | 168.54 | 176.20 | 134.60 | 147.07 | 147.07 | -9.47% | 698,109 |
| Sep 26, 2025 | 174.24 | 192.99 | 158.67 | 162.46 | 162.46 | -6.09% | 1,025,975 |
| Sep 25, 2025 | 149.80 | 181.00 | 138.60 | 173.00 | 173.00 | 2.87% | 1,114,144 |
| Sep 24, 2025 | 179.82 | 197.90 | 148.35 | 168.17 | 168.17 | 0.95% | 1,141,207 |
| Sep 23, 2025 | 147.00 | 175.99 | 142.00 | 166.60 | 166.60 | 21.56% | 1,095,231 |
| Sep 22, 2025 | 117.07 | 148.76 | 109.49 | 137.05 | 137.05 | -1.09% | 792,009 |
| Sep 19, 2025 | 105.80 | 143.07 | 105.80 | 138.56 | 138.56 | 30.10% | 1,293,030 |
| Sep 18, 2025 | 92.20 | 117.78 | 89.00 | 106.50 | 106.50 | 24.63% | 1,115,124 |
| Sep 17, 2025 | 71.38 | 86.00 | 69.86 | 85.45 | 85.45 | 20.62% | 1,087,818 |
| Sep 16, 2025 | 66.84 | 73.10 | 63.66 | 70.84 | 70.84 | 7.41% | 585,226 |
| Sep 15, 2025 | 64.69 | 69.17 | 62.08 | 65.95 | 65.95 | 2.00% | 603,104 |
| Sep 12, 2025 | 51.20 | 71.18 | 50.40 | 64.66 | 64.66 | 28.19% | 1,952,077 |
| Sep 11, 2025 | 47.64 | 52.30 | 46.77 | 50.44 | 50.44 | 6.37% | 630,485 |
| Sep 10, 2025 | 49.00 | 50.24 | 47.17 | 47.42 | 47.42 | -3.97% | 490,636 |
| Sep 9, 2025 | 42.56 | 50.50 | 41.94 | 49.38 | 49.38 | 17.54% | 839,246 |
| Sep 8, 2025 | 42.50 | 43.95 | 41.22 | 42.01 | 42.01 | 0.41% | 482,893 |
| Sep 5, 2025 | 43.27 | 44.92 | 38.48 | 41.84 | 41.84 | -0.76% | 654,013 |
| Sep 4, 2025 | 42.55 | 45.06 | 40.83 | 42.16 | 42.16 | 0.67% | 454,116 |
| Sep 3, 2025 | 44.70 | 45.91 | 41.17 | 41.88 | 41.88 | -5.82% | 556,396 |
| Sep 2, 2025 | 46.62 | 47.46 | 40.06 | 44.47 | 44.47 | -8.50% | 757,137 |
| Aug 29, 2025 | 50.93 | 52.04 | 48.15 | 48.60 | 48.60 | -4.42% | 527,567 |
| Aug 28, 2025 | 46.18 | 54.97 | 46.09 | 50.85 | 50.85 | 15.33% | 1,307,960 |
| Aug 27, 2025 | 43.46 | 48.28 | 42.57 | 44.09 | 44.09 | 0.96% | 714,352 |
| Aug 26, 2025 | 38.88 | 44.05 | 38.88 | 43.67 | 43.67 | 10.75% | 779,800 |
| Aug 25, 2025 | 41.31 | 41.31 | 37.43 | 39.43 | 39.43 | -4.67% | 429,533 |
| Aug 22, 2025 | 38.04 | 42.21 | 35.92 | 41.36 | 41.36 | 7.49% | 847,943 |
| Aug 21, 2025 | 40.65 | 41.67 | 38.00 | 38.48 | 38.48 | -6.58% | 298,052 |
| Aug 20, 2025 | 41.92 | 42.75 | 36.91 | 41.19 | 41.19 | -5.70% | 562,754 |
| Aug 19, 2025 | 51.67 | 54.60 | 42.37 | 43.68 | 43.68 | -17.29% | 756,551 |
| Aug 18, 2025 | 52.16 | 55.55 | 49.67 | 52.81 | 52.81 | 0.09% | 682,734 |
| Aug 15, 2025 | 61.50 | 61.50 | 49.86 | 52.76 | 52.76 | -15.41% | 1,258,270 |
| Aug 14, 2025 | 54.00 | 63.24 | 50.12 | 62.37 | 62.37 | 8.66% | 1,373,244 |
| Aug 13, 2025 | 50.39 | 63.26 | 47.77 | 57.40 | 57.40 | 12.37% | 2,149,980 |
| Aug 12, 2025 | 47.72 | 52.12 | 46.87 | 51.08 | 51.08 | 2.74% | 665,547 |
| Aug 11, 2025 | 46.34 | 50.81 | 45.20 | 49.72 | 49.72 | 6.51% | 510,903 |
| Aug 8, 2025 | 48.74 | 50.72 | 44.98 | 46.68 | 46.68 | -3.07% | 419,233 |
| Aug 7, 2025 | 47.79 | 50.41 | 45.50 | 48.16 | 48.16 | -3.95% | 428,770 |
| Aug 6, 2025 | 52.03 | 52.03 | 48.31 | 50.14 | 50.14 | -5.59% | 420,660 |
| Aug 5, 2025 | 48.74 | 55.55 | 48.00 | 53.11 | 53.11 | 8.52% | 1,160,531 |
| Aug 4, 2025 | 41.88 | 49.59 | 40.78 | 48.94 | 48.94 | 23.43% | 997,791 |
| Aug 1, 2025 | 39.31 | 41.13 | 36.72 | 39.65 | 39.65 | -5.53% | 695,651 |
| Jul 31, 2025 | 42.99 | 50.14 | 41.93 | 41.97 | 41.97 | 4.38% | 894,429 |
| Jul 30, 2025 | 42.82 | 44.42 | 39.35 | 40.21 | 40.21 | -4.65% | 484,532 |
| Jul 29, 2025 | 48.19 | 52.03 | 41.28 | 42.17 | 42.17 | -13.76% | 592,463 |
| Jul 28, 2025 | 50.69 | 53.35 | 46.80 | 48.90 | 48.90 | 1.85% | 495,613 |
| Jul 25, 2025 | 50.50 | 51.05 | 47.00 | 48.01 | 48.01 | -7.10% | 362,573 |
| Jul 24, 2025 | 52.67 | 54.11 | 51.10 | 51.68 | 51.68 | -1.77% | 479,392 |
| Jul 23, 2025 | 49.46 | 53.66 | 47.79 | 52.61 | 52.61 | 8.56% | 528,116 |
| Jul 22, 2025 | 52.50 | 52.72 | 43.96 | 48.46 | 48.46 | -8.08% | 567,908 |
| Jul 21, 2025 | 59.90 | 61.70 | 52.38 | 52.72 | 52.72 | -12.13% | 646,811 |
| Jul 18, 2025 | 57.36 | 61.81 | 51.79 | 60.00 | 60.00 | -0.58% | 701,294 |
| Jul 17, 2025 | 53.10 | 60.35 | 50.70 | 60.35 | 60.35 | 7.16% | 1,223,370 |