Skip to main content
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
19.57
-1.49 (-7.08%)
At close: Mar 9, 2026, 4:00 PM EDT
19.42
-0.15 (-0.77%)
Pre-market: Mar 10, 2026, 4:14 AM EDT

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0523.1619.3319.5719.57-7.08%2,479,844
Mar 6, 202622.0822.2119.6821.0621.06-1.40%2,835,474
Mar 5, 202621.1923.4821.1221.3621.368.92%3,570,027
Mar 4, 202621.3521.7719.1019.6119.61-9.55%2,265,937
Mar 3, 202621.7423.2520.2121.6821.687.97%2,429,962
Mar 2, 202622.3522.4919.8320.0820.08-2.19%1,655,518
Feb 27, 202619.3522.2719.2620.5320.5312.06%2,712,639
Feb 26, 202619.2019.7417.0718.3218.32-11.84%4,473,203
Feb 25, 202623.2724.2020.4320.7820.78-14.27%2,588,741
Feb 24, 202626.0626.9023.4224.2424.24-5.42%1,534,277
Feb 23, 202627.4528.0424.8225.6325.63-1.54%1,832,680
Feb 20, 202625.1827.3524.2626.0326.037.78%2,302,168
Feb 19, 202626.6527.2523.8624.1524.15-6.18%3,006,317
Feb 18, 202627.7028.8623.8125.7425.74-6.77%1,791,063
Feb 17, 202627.8529.1025.2527.6127.615.70%2,518,169
Feb 13, 202628.5631.3025.5126.1226.12-15.06%2,363,329
Feb 12, 202627.5431.3827.3930.7530.7517.59%2,820,505
Feb 11, 202624.4128.2524.4126.1526.155.78%3,444,102
Feb 10, 202623.9925.2222.7824.7224.726.97%1,477,128
Feb 9, 202624.3825.2622.2023.1123.110.57%1,929,493
Feb 6, 202632.9634.1722.7722.9822.98-36.47%3,169,079
Feb 5, 202631.1736.8130.6636.1736.1725.24%2,778,969
Feb 4, 202626.8231.5826.3328.8828.8811.16%3,169,423
Feb 3, 202625.9429.3325.7825.9825.98-5.97%2,538,642
Feb 2, 202625.7429.0125.6627.6327.635.18%2,389,859
Jan 30, 202623.0127.5923.0126.2726.2716.24%3,470,310
Jan 29, 202619.8323.6419.6822.6022.6019.14%3,793,217
Jan 28, 202618.4419.5718.1718.9718.972.49%3,503,147
Jan 27, 202618.8420.1618.0818.5118.51-5.27%2,259,632
Jan 26, 202617.1020.0516.6419.5419.5414.60%2,939,018
Jan 23, 202615.2817.3215.0017.0517.0511.07%5,141,045
Jan 22, 202616.1016.4214.6715.3515.35-11.07%9,222,899
Jan 21, 202615.0418.8514.0717.2617.2610.57%7,886,108
Jan 20, 202616.1717.1513.9315.6115.614.62%10,024,996
Jan 16, 202615.6516.3314.2314.9214.92-7.73%7,741,898
Jan 15, 202614.4516.2414.3016.1716.176.52%6,597,668
Jan 14, 202617.2217.8415.1015.1815.18-9.91%4,939,450
Jan 13, 202615.2817.0814.7516.8516.857.67%4,509,330
Jan 12, 202617.1817.7915.5315.6515.65-6.40%5,181,374
Jan 9, 202615.7516.7514.4016.7216.723.59%6,714,571
Jan 8, 202616.7217.1014.7216.1416.14-0.74%7,289,232
Jan 7, 202616.3916.7714.7516.2616.260.93%5,542,905
Jan 6, 202616.7418.1315.7616.1116.11-2.95%5,390,181
Jan 5, 202618.7218.9415.3116.6016.60-12.22%7,303,278
Jan 2, 202620.8922.7518.1318.9118.91-13.49%4,167,459
Dec 31, 202521.3622.3521.0021.8621.861.86%2,039,640
Dec 30, 202521.1822.1820.4221.4621.46-1.47%1,882,242
Dec 29, 202522.5223.3020.8721.7821.780.69%4,403,679
Dec 26, 202518.6421.7218.6421.6321.6317.05%3,021,407
Dec 24, 202517.7519.2617.6918.4818.484.17%3,242,420
Dec 23, 202516.9418.0415.9217.7417.7412.42%8,047,071
Dec 22, 202520.0020.3014.4015.7815.78-26.23%12,148,743
Dec 19, 202523.2323.2320.8721.3921.39-9.36%4,445,531
Dec 18, 202521.8724.8121.1123.6023.60-2.92%7,164,553
Dec 17, 202521.3024.4719.4024.3124.3111.77%5,971,977
Dec 16, 202523.1123.4620.9821.7521.75-3.63%4,171,502
Dec 15, 202518.8922.6218.8222.5722.5717.74%5,084,258
Dec 12, 202518.5820.2217.8019.1719.177.33%6,695,537
Dec 11, 202519.3221.0517.6517.8617.86-6.44%9,774,467
Dec 10, 202517.2019.1017.2019.0919.0914.45%6,626,216
Dec 9, 202517.2518.3716.3816.6816.680.24%6,952,880
Dec 8, 202516.1018.1515.2116.6416.64-0.95%9,406,130
Dec 5, 202515.4217.6315.4016.8016.8011.93%16,038,202
Dec 4, 202522.0922.6014.8015.0115.01-31.37%17,470,540
Dec 3, 202526.5927.3721.3421.8721.87-17.81%6,341,863
Dec 2, 202526.4327.4524.2126.6126.61-3.94%5,681,048
Dec 1, 202525.0627.8324.9527.7027.7016.78%5,409,741
Nov 28, 202523.6224.3822.8023.7223.72-0.84%2,351,464
Nov 26, 202522.5724.5022.3623.9223.923.42%6,163,213
Nov 25, 202524.2325.7422.0023.1323.133.40%11,626,065
Nov 24, 202529.7529.9722.1122.3722.37-25.83%9,654,652
Nov 21, 202531.5037.4829.8530.1630.16-6.86%15,860,604
Nov 20, 202525.1232.7724.0032.3832.3820.06%14,745,681
Nov 19, 202526.4227.3323.5026.9726.971.58%10,706,880
Nov 18, 202529.8130.0326.1026.5526.55-8.10%12,200,688
Nov 17, 202528.6430.1026.2628.8928.895.36%12,489,930
Nov 14, 202531.6532.1524.3627.4227.42-2.56%25,771,278
Nov 13, 202525.3028.9624.6028.1428.1421.50%19,289,472
Nov 12, 202519.7123.4919.0723.1623.1619.32%13,960,814
Nov 11, 202519.7420.6618.6019.4119.419.48%16,348,624
Nov 10, 202516.6818.1416.0317.7317.734.17%14,375,104
Nov 7, 202518.0420.0917.0117.0217.022.72%24,808,965
Nov 6, 202514.5016.7214.5016.5716.5715.23%19,620,605
Nov 5, 202515.2716.5013.7514.3814.38-12.32%18,164,199
Nov 4, 202515.0816.7413.9916.4016.4020.32%24,907,595
Nov 3, 202511.0513.7711.0113.6313.6323.13%17,608,592
Oct 31, 202512.3112.5910.9911.0711.07-8.66%19,227,489
Oct 30, 202515.3015.6411.9012.1212.12-15.95%24,969,128
Oct 29, 202515.9116.6513.8614.4214.42-12.29%23,170,516
Oct 28, 202514.3716.5412.4016.4416.4415.37%30,173,534
Oct 27, 202514.8115.1812.4714.2514.25-7.23%21,269,269
Oct 24, 202513.6215.4912.0015.3615.363.09%26,462,389
Oct 23, 202514.1316.9212.5914.9014.90-20.28%51,418,813
Oct 22, 202516.7320.1715.8318.6918.6919.73%33,598,127
Oct 21, 202514.0016.2013.4115.6115.6115.12%26,650,014
Oct 20, 202511.3514.1311.2713.5613.5613.28%27,471,055
Oct 17, 202512.7913.2911.1311.9711.976.59%62,794,217
Oct 16, 20259.2411.599.0911.2311.2329.08%50,345,101
Oct 15, 20258.2610.568.188.708.70-1.14%40,838,057
Oct 14, 20259.2310.858.148.808.80-5.38%32,108,722