Skip to main content
Defiance Daily Target 2X Long RGTI ETF (RGTX)
NASDAQ: RGTX · Real-Time Price · USD
18.55
-1.20 (-6.08%)
At close: Apr 28, 2026, 4:00 PM EDT
18.73
+0.18 (0.97%)
After-hours: Apr 28, 2026, 7:59 PM EDT

RGTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7719.0417.7518.5518.55-6.08%542,397
Apr 27, 202618.2919.8317.9019.7519.753.29%497,053
Apr 24, 202620.3220.3517.9019.1219.12-3.04%627,952
Apr 23, 202622.5923.3218.7819.7219.72-16.79%861,144
Apr 22, 202624.7025.8022.5423.7023.700.85%728,916
Apr 21, 202627.3927.8223.1323.5023.50-14.08%802,350
Apr 20, 202626.0927.9424.9227.3527.35-1.41%921,641
Apr 17, 202628.0128.7525.9527.7427.743.01%977,787
Apr 16, 202627.2828.5123.2426.9326.933.62%2,232,077
Apr 15, 202622.8626.9221.3025.9925.9926.78%2,487,225
Apr 14, 202618.1021.6817.9520.5020.5022.75%1,559,488
Apr 13, 202615.1516.9014.6716.7016.706.10%648,799
Apr 10, 202615.1316.5314.9915.7415.744.58%619,641
Apr 9, 202615.1715.8214.4215.0515.05-3.34%606,858
Apr 8, 202616.7217.2814.7415.5715.5710.44%857,757
Apr 7, 202614.6414.7113.0014.1014.10-5.26%746,551
Apr 6, 202614.5815.6314.1614.8814.88-0.40%506,053
Apr 2, 202612.3414.9812.1414.9414.949.93%735,144
Apr 1, 202615.2415.6913.4713.5913.59-7.61%907,054
Mar 31, 202613.1514.9212.8514.7114.7117.12%901,850
Mar 30, 202613.6413.8711.8012.5612.56-6.62%936,392
Mar 27, 202615.3615.6213.1913.4513.45-15.46%1,130,983
Mar 26, 202616.6516.9615.5015.9115.91-9.50%814,135
Mar 25, 202619.5620.2716.7317.5817.58-6.09%1,216,943
Mar 24, 202618.3319.8817.4318.7218.72-3.40%697,097
Mar 23, 202617.5219.4017.2919.3819.3813.12%776,499
Mar 20, 202617.6617.9315.9317.1317.13-7.36%857,163
Mar 19, 202617.9018.8916.8118.4918.49-3.50%415,750
Mar 18, 202619.8820.4619.0019.1619.16-6.81%1,291,373
Mar 17, 202620.4821.1619.4020.5620.560.78%1,033,962
Mar 16, 202621.5222.5218.9220.4020.40-0.39%1,707,210
Mar 13, 202621.1623.1619.8220.4820.480.79%1,229,241
Mar 12, 202621.8022.0419.6820.3220.32-10.09%1,123,510
Mar 11, 202622.8024.0821.6822.6022.60-1.05%1,524,109
Mar 10, 202624.4425.4022.8222.8422.84-6.85%927,615
Mar 9, 202621.7624.7220.5624.5224.526.98%1,367,900
Mar 6, 202621.7224.3821.7222.9222.920.35%1,203,956
Mar 5, 202623.0223.0420.0422.8422.84-9.37%2,347,290
Mar 4, 202623.2425.7222.8425.2025.209.19%1,550,388
Mar 3, 202623.1624.9021.0423.0823.08-8.27%1,129,536
Mar 2, 202622.3625.4022.2825.1625.161.94%923,460
Feb 27, 202626.1626.6822.0024.6824.68-12.48%1,271,753
Feb 26, 202627.1429.8426.6028.2028.2011.20%2,013,842
Feb 25, 202623.0425.7222.2425.3625.3614.23%1,230,016
Feb 24, 202620.7222.9220.1622.2022.204.91%1,189,264
Feb 23, 202619.6821.8419.3221.1621.161.34%778,483
Feb 20, 202621.6422.5619.7220.8820.88-8.26%1,579,693
Feb 19, 202620.7223.1220.2422.7622.765.57%1,347,006
Feb 18, 202620.1223.0019.3221.5621.566.31%868,112
Feb 17, 202620.1422.2419.0620.2820.28-5.76%1,004,903
Feb 13, 202620.0021.8818.4021.5221.5214.47%1,464,734
Feb 12, 202621.8621.8618.3418.8018.80-18.12%1,716,723
Feb 11, 202624.7624.7621.0022.9622.96-6.21%1,361,313
Feb 10, 202625.1626.8024.0024.4824.48-7.27%557,875
Feb 9, 202625.0427.5223.9626.4026.40-1.20%834,379
Feb 6, 202620.9626.8020.6026.7226.7236.33%1,607,676
Feb 5, 202624.4024.7819.2419.6019.60-25.87%1,428,830
Feb 4, 202628.9629.4423.3626.4426.44-11.63%1,390,974
Feb 3, 202630.0030.2426.5429.9229.925.50%885,947
Feb 2, 202630.4830.4826.8028.3628.36-5.21%848,362
Jan 30, 202635.3635.3627.9829.9229.92-17.53%1,459,963
Jan 29, 202642.8843.2033.9236.2836.28-19.73%1,516,366
Jan 28, 202646.3247.1643.6045.2045.20-2.42%825,866
Jan 27, 202645.2847.3842.7246.3246.324.61%650,220
Jan 26, 202651.8053.0842.7244.2844.28-14.71%1,069,141
Jan 23, 202658.7259.9250.9251.9251.92-11.76%872,798
Jan 22, 202656.6461.2855.7658.8458.8410.77%953,430
Jan 21, 202661.8465.6047.4053.1253.12-11.53%1,928,734
Jan 20, 202657.5867.0053.4060.0460.04-4.21%1,184,678
Jan 16, 202659.8865.3257.7662.6862.686.89%629,383
Jan 15, 202666.5667.4658.4858.6458.64-7.80%782,329
Jan 14, 202656.6063.6454.5663.6063.609.58%643,667
Jan 13, 202664.7266.6457.2058.0458.04-7.87%736,477
Jan 12, 202657.6063.6055.6063.0063.005.92%664,522
Jan 9, 202663.2869.0059.4059.4859.48-4.13%981,046
Jan 8, 202659.8467.6858.5662.0462.040.39%689,025
Jan 7, 202661.4068.0760.0061.8061.80-1.40%630,922
Jan 6, 202660.6864.1355.4862.6862.682.69%564,590
Jan 5, 202654.9264.9654.5261.0461.0411.39%944,786
Jan 2, 202650.3656.3446.0454.8054.8012.76%789,596
Dec 31, 202549.8450.8847.5248.6048.60-2.17%422,207
Dec 30, 202550.7052.1848.2149.6849.68-513,960
Dec 29, 202548.0851.7246.1649.6849.42-0.88%969,855
Dec 26, 202560.0060.0049.8450.1249.85-17.78%861,382
Dec 24, 202563.7264.0458.3660.9660.63-4.87%658,463
Dec 23, 202568.2472.8063.0064.0863.74-13.22%782,410
Dec 22, 202562.2877.7661.5273.8473.4526.27%1,139,418
Dec 19, 202554.7259.7654.2858.4858.177.74%490,927
Dec 18, 202558.0059.6451.6054.2853.992.57%689,386
Dec 17, 202561.5666.6852.4452.9252.64-11.98%595,544
Dec 16, 202556.6862.4055.8060.1259.803.30%602,688
Dec 15, 202571.7672.1658.2058.2057.89-18.12%688,093
Dec 12, 202574.0877.0066.7271.0870.70-8.21%574,341
Dec 11, 202572.2878.1265.4077.4477.035.79%744,263
Dec 10, 202583.2083.2072.8073.2072.81-14.92%720,364
Dec 9, 202582.8487.6876.0086.0485.58-0.59%472,374
Dec 8, 202589.1193.5978.7886.5586.091.07%869,175
Dec 5, 202594.8695.1180.3985.6385.17-13.24%1,297,124
Dec 4, 202574.1099.1972.7498.7098.1730.90%1,645,644
Dec 3, 202563.5076.6362.1275.4075.0017.88%541,389