MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RGTX — Defiance Daily Target 2X Long RGTI ETF
NasdaqDefiance Daily Target 2X Long RGTI ETF
$8.67
-0.02(-0.23%)
- O
- 8.82
- H
- 9.33
- L
- 8.47
- V
- 1.19M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.67
Period Return-65.64%
Period High$501.80
Period Low$7.69
Avg Daily Volume1.05M
Total Trading Days365
RGTX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.82 | $9.33 | $8.47 | $8.67 | $-0.02 | -0.23% | 1,185,008 | $8.85 | $8.47 $9.33 |
| Oct 5, 2026 | $8.77 | $8.81 | $8.26 | $8.69 | $-0.09 | -1.03% | 1,191,866 | $8.50 | $8.26 $8.81 |
| Oct 2, 2026 | $9.74 | $9.78 | $8.66 | $8.78 | $-0.39 | -4.25% | 1,650,874 | $9.27 | $8.66 $9.78 |
| Oct 1, 2026 | $9.44 | $9.66 | $9.10 | $9.17 | $-0.20 | -2.13% | 1,411,906 | $9.37 | $9.10 $9.66 |
| Sep 30, 2026 | $9.53 | $10.32 | $9.35 | $9.37 | $-0.07 | -0.74% | 1,781,171 | $9.76 | $9.35 $10.32 |
| Sep 29, 2026 | $10.17 | $10.25 | $9.40 | $9.44 | $-0.27 | -2.78% | 539,241 | $9.67 | $9.40 $10.25 |
| Sep 28, 2026 | $10.21 | $10.62 | $9.63 | $9.71 | $-0.88 | -8.31% | 780,211 | $10.10 | $9.63 $10.62 |
| Sep 25, 2026 | $10.32 | $11.38 | $10.21 | $10.59 | +$0.20 | +1.92% | 1,092,914 | $10.84 | $10.21 $11.38 |
| Sep 24, 2026 | $9.36 | $10.53 | $9.34 | $10.39 | +$0.56 | +5.70% | 1,232,173 | $9.96 | $9.34 $10.53 |
| Sep 23, 2026 | $11.91 | $11.91 | $9.79 | $9.83 | $-0.65 | -6.20% | 2,350,364 | $10.39 | $9.79 $11.91 |
| Sep 22, 2026 | $10.47 | $10.56 | $9.93 | $10.48 | $-0.06 | -0.57% | 631,586 | $10.53 | $9.93 $10.56 |
| Sep 21, 2026 | $10.26 | $10.56 | $10.00 | $10.54 | +$0.89 | +9.22% | 864,123 | $10.25 | $10.00 $10.56 |
| Sep 18, 2026 | $10.20 | $10.26 | $8.78 | $9.65 | $-0.24 | -2.43% | 1,049,879 | $9.15 | $8.78 $10.26 |
| Sep 17, 2026 | $9.15 | $10.10 | $9.12 | $9.89 | +$1.34 | +15.67% | 1,325,068 | $9.65 | $9.12 $10.10 |
| Sep 16, 2026 | $9.04 | $9.16 | $8.09 | $8.55 | $-0.36 | -4.04% | 1,272,020 | $8.68 | $8.09 $9.16 |
| Sep 15, 2026 | $8.91 | $9.44 | $8.79 | $8.91 | $-0.20 | -2.20% | 600,535 | $9.05 | $8.79 $9.44 |
| Sep 14, 2026 | $8.27 | $9.50 | $8.27 | $9.11 | $-0.02 | -0.22% | 654,433 | $9.03 | $8.27 $9.50 |
| Sep 11, 2026 | $9.25 | $9.73 | $8.93 | $9.13 | +$0.10 | +1.11% | 798,972 | $9.31 | $8.93 $9.73 |
| Sep 10, 2026 | $8.72 | $9.33 | $8.68 | $9.03 | $-0.12 | -1.31% | 995,669 | $9.03 | $8.68 $9.33 |
| Sep 9, 2026 | $9.59 | $10.02 | $9.04 | $9.15 | $-0.76 | -7.67% | 1,394,206 | $9.48 | $9.04 $10.02 |
| Sep 8, 2026 | $10.56 | $11.37 | $9.37 | $9.91 | +$0.77 | +8.42% | 2,425,644 | $10.35 | $9.37 $11.37 |
| Sep 4, 2026 | $9.18 | $9.41 | $8.95 | $9.14 | $-0.03 | -0.33% | 527,660 | $9.18 | $8.95 $9.41 |
| Sep 3, 2026 | $8.80 | $9.32 | $8.78 | $9.17 | +$0.34 | +3.85% | 1,384,593 | $9.07 | $8.78 $9.32 |
| Sep 2, 2026 | $8.76 | $9.01 | $8.50 | $8.83 | $-0.16 | -1.78% | 888,399 | $8.80 | $8.50 $9.01 |
| Sep 1, 2026 | $9.05 | $9.35 | $8.77 | $8.99 | $-0.82 | -8.36% | 551,285 | $9.00 | $8.77 $9.35 |
| Aug 31, 2026 | $9.64 | $10.10 | $9.59 | $9.81 | +$0.02 | +0.20% | 319,006 | $9.82 | $9.59 $10.10 |
| Aug 28, 2026 | $10.69 | $10.75 | $9.60 | $9.79 | $-1.10 | -10.10% | 620,837 | $10.00 | $9.60 $10.75 |
| Aug 27, 2026 | $10.71 | $11.22 | $10.38 | $10.89 | +$0.58 | +5.63% | 545,455 | $10.93 | $10.38 $11.22 |
| Aug 26, 2026 | $11.29 | $11.63 | $10.27 | $10.31 | $-1.34 | -11.50% | 952,131 | $10.68 | $10.27 $11.63 |
| Aug 25, 2026 | $11.54 | $12.05 | $10.94 | $11.65 | +$0.72 | +6.59% | 503,108 | $11.52 | $10.94 $12.05 |