Skip to main content
Defiance Daily Target 2x Short RGTI ETF (RGTZ)
NASDAQ: RGTZ · Real-Time Price · USD
15.99
+0.84 (5.54%)
At close: Apr 28, 2026, 4:00 PM EDT
15.91
-0.08 (-0.50%)
Pre-market: Apr 29, 2026, 4:03 AM EDT

RGTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8416.6215.6215.9915.995.54%1,309,715
Apr 27, 202616.4316.5915.0615.1515.15-3.56%1,473,237
Apr 24, 202614.7516.6714.7515.7115.712.48%2,227,875
Apr 23, 202613.7415.8113.3115.3315.3316.05%2,649,770
Apr 22, 202612.5413.8211.9213.2113.21-0.75%3,468,402
Apr 21, 202611.7013.4611.5413.3113.3113.37%3,190,531
Apr 20, 202612.0612.7111.4711.7411.741.65%3,744,104
Apr 17, 202611.3912.3611.1211.5511.55-4.23%3,507,344
Apr 16, 202611.9513.7511.2412.0612.06-3.13%6,359,230
Apr 15, 202614.9616.4611.7212.4512.45-27.15%8,333,277
Apr 14, 202620.4320.5015.5817.0917.09-23.33%3,761,666
Apr 13, 202624.5825.3121.9322.2922.29-6.34%1,277,612
Apr 10, 202624.6324.9622.4723.8023.80-4.95%1,431,787
Apr 9, 202625.1826.0223.8325.0425.042.58%1,528,985
Apr 8, 202622.0125.8821.0324.4124.41-9.66%2,068,490
Apr 7, 202626.2029.1926.1827.0227.023.68%995,993
Apr 6, 202626.4127.1624.6526.0626.060.19%747,837
Apr 2, 202631.6631.9325.8126.0126.01-10.25%1,553,098
Apr 1, 202626.1529.1825.2128.9828.986.86%1,132,206
Mar 31, 202631.3232.0226.5027.1227.12-17.37%1,375,010
Mar 30, 202630.2534.6529.8032.8232.826.42%1,086,287
Mar 27, 202627.8231.3527.1630.8430.8414.90%1,500,653
Mar 26, 202625.8027.5525.4426.8426.849.28%979,771
Mar 25, 202622.1525.7021.2024.5624.565.05%1,957,359
Mar 24, 202623.7024.8622.0423.3823.383.04%1,568,700
Mar 23, 202625.4625.8522.6122.6922.69-12.83%1,654,306
Mar 20, 202625.5027.7225.1226.0326.035.43%914,567
Mar 19, 202625.3726.6724.0124.6924.694.40%1,123,001
Mar 18, 202623.0423.9722.3723.6523.656.01%2,306,759
Mar 17, 202622.4623.6821.7522.3122.31-1.72%1,094,437
Mar 16, 202621.4424.2220.3522.7022.700.80%1,541,573
Mar 13, 202621.8523.3619.6022.5222.52-1.83%2,214,055
Mar 12, 202621.4523.5421.3922.9422.949.97%1,343,915
Mar 11, 202620.7421.7619.5620.8620.860.38%2,089,840
Mar 10, 202619.6120.8618.7820.7820.786.18%1,544,207
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