Skip to main content
Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
6.98
-1.59 (-18.55%)
At close: Mar 6, 2026, 4:00 PM EST
7.05
+0.07 (1.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

RIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.008.006.726.986.98-18.55%829,449
Mar 5, 20269.639.757.948.578.57-11.47%869,452
Mar 4, 20268.7810.168.589.689.6816.07%852,550
Mar 3, 20268.919.508.178.348.34-14.02%1,212,748
Mar 2, 20268.6010.218.609.709.701.46%722,830
Feb 27, 202610.0310.298.919.569.56-9.21%746,307
Feb 26, 202610.1510.669.8710.5310.53-0.09%671,438
Feb 25, 202610.4510.9210.1310.5410.547.44%859,662
Feb 24, 20268.9510.168.609.819.8110.35%582,345
Feb 23, 20268.359.278.278.898.89-0.67%311,302
Feb 20, 20269.6310.708.638.958.95-6.48%916,395
Feb 19, 20268.509.618.369.579.578.87%630,001
Feb 18, 20268.369.388.318.798.7911.13%767,112
Feb 17, 20267.988.297.267.917.91-7.49%426,820
Feb 13, 20267.698.917.268.558.5514.61%624,386
Feb 12, 20268.088.537.197.467.46-8.24%454,333
Feb 11, 20268.208.467.598.138.13-0.12%574,216
Feb 10, 20267.958.717.948.148.14-2.75%461,304
Feb 9, 20267.138.497.108.378.377.58%790,173
Feb 6, 20266.507.896.317.787.7838.93%788,018
Feb 5, 20267.267.955.335.605.60-29.56%1,065,634
Feb 4, 20269.079.077.117.957.95-15.43%768,359
Feb 3, 20269.5510.448.659.409.400.32%702,757
Feb 2, 20269.119.978.789.379.37-2.70%886,402
Jan 30, 202610.7811.109.339.639.63-17.41%1,000,810
Jan 29, 202612.1612.1610.3711.6611.66-6.87%788,248
Jan 28, 202612.7313.1911.9812.5212.52-0.32%481,059
Jan 27, 202610.8912.7310.6912.5612.5616.30%678,882
Jan 26, 202612.0312.0310.7910.8010.80-11.98%843,445
Jan 23, 202611.9313.9311.2712.2712.272.08%771,090
Jan 22, 202612.6612.8111.6612.0212.02-2.75%349,362
Jan 21, 202613.8614.5311.8712.3612.36-9.12%738,274
Jan 20, 202613.2714.9913.1013.6013.60-11.86%696,205
Jan 16, 202613.3115.6212.7015.4315.4332.67%1,786,911
Jan 15, 202612.2412.7811.6011.6311.63-9.28%686,455
Jan 14, 202612.8213.6912.0612.8212.826.92%788,684
Jan 13, 202611.9912.2611.1511.9911.993.18%516,258
Jan 12, 20269.9711.629.7011.6211.6215.05%381,828
Jan 9, 202610.4011.109.9710.1010.102.43%421,944
Jan 8, 20269.6710.359.509.869.86-2.38%392,070
Jan 7, 20269.5710.169.2110.1010.104.34%445,327
Jan 6, 20269.5010.018.949.689.682.22%530,067
Jan 5, 20269.389.668.939.479.478.48%783,020
Jan 2, 20267.408.937.048.738.7323.83%1,022,488
Dec 31, 20257.167.497.017.057.05-1.54%947,883
Dec 30, 20258.368.587.117.167.16-42.07%1,253,220
Dec 29, 202512.2913.2012.0612.367.73-3.66%198,798
Dec 26, 202514.1614.1612.7312.838.03-7.30%139,984
Dec 24, 202513.7513.8413.1013.848.663.75%189,572
Dec 23, 202514.0714.4813.2913.348.35-10.53%281,479
Dec 22, 202516.1716.2614.6314.919.33-1.58%292,060
Dec 19, 202513.8215.1613.5315.159.4816.99%250,845
Dec 18, 202513.1513.6212.5012.958.107.29%302,135
Dec 17, 202513.6414.1511.9412.077.55-8.35%393,972
Dec 16, 202513.6813.9112.4513.178.24-3.52%275,325
Dec 15, 202517.1017.1613.2113.658.54-20.87%427,198
Dec 12, 202518.4419.5416.7017.2510.79-6.40%415,120
Dec 11, 202517.2518.4515.8818.4311.532.05%470,952
Dec 10, 202517.7018.5216.9618.0611.300.73%319,431
Dec 9, 202515.9518.8615.5017.9311.227.69%415,752
Dec 8, 202516.9817.6216.2516.6510.42-0.18%167,030
Dec 5, 202517.3517.7516.1016.6810.44-8.45%333,839
Dec 4, 202517.8218.7717.3518.2211.40-0.76%255,296
Dec 3, 202517.2318.4116.7118.3611.495.52%361,676
Dec 2, 202518.8719.7717.3917.4010.89-3.55%533,168
Dec 1, 202517.2818.8116.5718.0411.29-8.33%436,386
Nov 28, 202518.4120.7718.3819.6812.3115.22%506,105
Nov 26, 202516.4117.6315.4617.0810.697.76%588,216
Nov 25, 202514.2915.9113.1515.859.927.46%446,470
Nov 24, 202513.2514.8012.7414.759.2318.95%373,820
Nov 21, 202512.1412.8511.1812.407.76-1.43%693,481
Nov 20, 202515.2015.8312.5712.587.87-8.77%651,809
Nov 19, 202515.1316.1513.1713.798.63-9.40%506,363
Nov 18, 202514.2815.8014.1515.229.521.13%492,031
Nov 17, 202514.7615.8013.8915.059.42-1.63%872,455
Nov 14, 202512.2216.3912.2215.309.570.99%843,554
Nov 13, 202517.8718.2514.3915.159.48-20.43%603,997
Nov 12, 202521.4121.4118.0419.0411.91-8.29%839,218
Nov 11, 202522.8122.8120.1320.7612.99-13.54%416,674
Nov 10, 202525.8025.9223.5024.0115.022.83%252,224
Nov 7, 202522.0523.6120.4523.3514.61-3.75%402,090
Nov 6, 202528.7928.9224.1424.2615.18-17.40%329,486
Nov 5, 202530.7231.2627.5429.3718.38-3.29%600,067
Nov 4, 202531.6235.8629.6830.3719.00-14.14%795,633
Nov 3, 202534.5038.8532.7635.3722.138.80%872,767
Oct 31, 202539.1039.6230.7332.5120.34-12.06%936,041
Oct 30, 202538.0539.5935.5836.9723.13-9.59%554,774
Oct 29, 202540.3742.3637.0040.8925.584.98%295,352
Oct 28, 202544.5145.1238.3338.9524.37-12.43%558,626
Oct 27, 202541.9546.1939.4544.4827.8314.52%638,340
Oct 24, 202538.7840.3837.1038.8424.308.80%273,456
Oct 23, 202531.7737.1631.3935.7022.3416.25%438,488
Oct 22, 202535.7036.4128.7130.7119.21-16.80%348,746
Oct 21, 202541.1042.2636.2136.9123.09-12.22%558,079
Oct 20, 202538.5043.7537.2842.0526.3119.94%468,924
Oct 17, 202531.4635.9429.8035.0621.945.48%511,287
Oct 16, 202543.7343.7332.7733.2420.80-23.81%674,510
Oct 15, 202546.8147.3541.3843.6327.30-1.11%254,279
Oct 14, 202539.0146.8535.9744.1227.613.62%443,306
Oct 13, 202541.8443.4539.3642.5826.647.15%248,921