Skip to main content
Defiance Daily Target 2X Long RIOT ETF (RIOX)
NYSE: RIOX · Real-Time Price · USD
25.04
-5.85 (-18.93%)
At close: Apr 28, 2026, 4:00 PM EDT
25.06
+0.02 (0.07%)
After-hours: Apr 28, 2026, 7:33 PM EDT

RIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0828.0824.9025.13--18.65%156,104
Apr 27, 202631.6432.7729.9130.8930.89-3.38%159,618
Apr 24, 202632.0033.5030.8631.9731.973.87%176,450
Apr 23, 202630.8033.3629.2830.7830.78-2.75%149,900
Apr 22, 202630.6932.3030.6031.6531.6512.23%128,344
Apr 21, 202631.4731.4728.0328.2028.20-7.72%96,590
Apr 20, 202629.6532.0028.9430.5630.56-0.13%159,863
Apr 17, 202628.3631.7527.3230.6030.6013.50%268,338
Apr 16, 202629.1929.2724.4826.9626.96-5.96%454,330
Apr 15, 202629.5130.0826.0028.6728.67-7.72%398,463
Apr 14, 202630.4133.5430.2931.0731.078.71%148,806
Apr 13, 202624.7828.7323.9728.5828.589.67%138,655
Apr 10, 202627.0127.8126.0426.0626.06-1.47%130,891
Apr 9, 202624.4427.9024.3026.4526.456.70%175,952
Apr 8, 202622.9525.2522.6124.7924.7926.87%354,540
Apr 7, 202616.8619.5416.8619.5419.5410.08%92,754
Apr 6, 202616.7118.2016.7117.7517.759.98%153,546
Apr 2, 202613.7116.4713.7116.1416.144.53%232,672
Apr 1, 202615.7116.1515.1715.4415.442.86%146,174
Mar 31, 202614.4415.2013.1115.0115.019.24%197,311
Mar 30, 202616.6516.9312.9613.7413.74-15.24%300,851
Mar 27, 202618.6618.6615.8716.2116.21-17.38%275,454
Mar 26, 202622.1022.1018.6219.6219.62-15.50%209,996
Mar 25, 202622.2023.4321.2323.2223.2211.74%235,605
Mar 24, 202620.1021.8020.0420.7820.78-0.34%92,174
Mar 23, 202618.6821.4218.4320.8520.8514.25%201,384
Mar 20, 202619.7220.3217.1818.2518.25-10.98%151,243
Mar 19, 202619.1121.0018.0620.5020.500.49%138,657
Mar 18, 202621.5122.0819.9520.4020.40-8.11%310,043
Mar 17, 202620.9123.0720.7622.2022.203.64%297,414
Mar 16, 202622.3222.7420.7621.4221.425.56%333,930
Mar 13, 202623.2524.9020.2820.2920.29-6.83%288,639
Mar 12, 202622.0822.5220.1021.7821.78-4.60%139,144
Mar 11, 202622.7424.1221.4222.8322.832.70%240,711
Mar 10, 202623.2524.5321.9922.2322.23-1.33%200,196
Mar 9, 202620.0122.7119.1622.5322.537.59%181,863
Mar 6, 202624.0024.0020.1620.9420.94-18.55%281,265
Mar 5, 202628.8929.2523.8225.7125.71-11.47%289,817
Mar 4, 202626.3430.4825.7429.0429.0416.07%284,183
Mar 3, 202626.7328.5024.5125.0225.02-14.02%404,249
Mar 2, 202625.8030.6325.8029.1029.101.46%240,943
Feb 27, 202630.0930.8626.7328.6828.68-9.21%248,769
Feb 26, 202630.4531.9829.6031.5931.59-0.09%223,813
Feb 25, 202631.3532.7630.3931.6231.627.44%286,554
Feb 24, 202626.8530.4825.8029.4329.4310.35%194,115
Feb 23, 202625.0527.8024.8126.6726.67-0.67%103,767
Feb 20, 202628.8932.1025.8826.8526.85-6.48%305,465
Feb 19, 202625.5028.8325.0828.7128.718.87%210,000
Feb 18, 202625.0828.1424.9326.3726.3711.13%255,704
Feb 17, 202623.9424.8721.7823.7323.73-7.49%142,273
Feb 13, 202623.0726.7321.7825.6525.6514.61%208,129
Feb 12, 202624.2425.5921.5722.3822.38-8.24%151,444
Feb 11, 202624.6025.3822.7824.3924.39-0.12%191,405
Feb 10, 202623.8526.1323.8124.4224.42-2.75%153,768
Feb 9, 202621.3925.4721.3025.1125.117.58%263,391
Feb 6, 202619.5023.6718.9323.3423.3438.93%262,673
Feb 5, 202621.7823.8515.9916.8016.80-29.56%355,211
Feb 4, 202627.2127.2121.3223.8523.85-15.43%256,120
Feb 3, 202628.6531.3125.9628.2028.200.32%234,252
Feb 2, 202627.3329.9126.3428.1128.11-2.70%295,467
Jan 30, 202632.3433.2927.9928.8928.89-17.41%333,603
Jan 29, 202636.4836.4831.1134.9834.98-6.87%262,749
Jan 28, 202638.1939.5735.9437.5637.56-0.32%160,353
Jan 27, 202632.6738.1932.0737.6837.6816.30%226,294
Jan 26, 202636.0936.0932.3632.4032.40-11.98%281,148
Jan 23, 202635.7941.7933.8136.8136.812.08%257,030
Jan 22, 202637.9838.4334.9836.0636.06-2.75%116,454
Jan 21, 202641.5843.5935.6137.0837.08-9.12%246,091
Jan 20, 202639.8144.9739.3040.8040.80-11.86%232,068
Jan 16, 202639.9346.8638.1046.2946.2932.67%595,637
Jan 15, 202636.7238.3434.8034.8934.89-9.28%228,818
Jan 14, 202638.4641.0736.1838.4638.466.92%262,895
Jan 13, 202635.9736.7833.4535.9735.973.18%172,086
Jan 12, 202629.9134.8629.1034.8634.8615.05%127,276
Jan 9, 202631.2033.3029.9130.3030.302.43%140,648
Jan 8, 202629.0131.0528.5029.5829.58-2.38%130,690
Jan 7, 202628.7130.4827.6330.3030.304.34%148,442
Jan 6, 202628.5030.0226.8229.0429.042.22%176,689
Jan 5, 202628.1428.9826.7928.4128.418.48%261,007
Jan 2, 202622.2026.7921.1226.1926.1923.83%340,829
Dec 31, 202521.4822.4721.0321.1521.15-1.54%315,961
Dec 30, 202525.0825.7421.3321.4821.48-42.07%417,740
Dec 29, 202536.8639.6036.1837.0823.20-3.66%66,266
Dec 26, 202542.4842.4838.1938.4924.08-7.30%46,661
Dec 24, 202541.2541.5239.3041.5225.983.75%63,191
Dec 23, 202542.2143.4439.8740.0225.04-10.53%93,826
Dec 22, 202548.5148.7843.8944.7327.99-1.58%97,353
Dec 19, 202541.4645.4840.5945.4528.4416.99%83,615
Dec 18, 202539.4540.8637.5038.8524.317.29%100,712
Dec 17, 202540.9242.4535.8236.2122.66-8.35%131,324
Dec 16, 202541.0441.7337.3539.5124.72-3.52%91,775
Dec 15, 202551.3051.4739.6340.9525.62-20.87%142,399
Dec 12, 202555.3258.6150.1051.7532.38-6.40%138,373
Dec 11, 202551.7555.3547.6455.2934.592.05%156,984
Dec 10, 202553.1055.5650.8754.1833.900.73%106,477
Dec 9, 202547.8556.5846.5053.7933.667.69%138,584
Dec 8, 202550.9452.8648.7549.9531.25-0.18%55,677
Dec 5, 202552.0553.2548.3050.0431.31-8.45%111,280
Dec 4, 202553.4656.3252.0454.6634.20-0.76%85,099
Dec 3, 202551.6955.2250.1355.0834.465.52%120,559