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%
RGTZ — Defiance Daily Target 2x Short RGTI ETF
NasdaqDefiance Daily Target 2x Short RGTI ETF
$16.47
-0.07(-0.43%)
- O
- 16.13
- H
- 16.86
- L
- 15.20
- V
- 207.26K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.47
Period Return-0.06%
Period High$37.48
Period Low$2.24
Avg Daily Volume8.32M
Total Trading Days249
RGTZ — Historical OHLCV Price & Volume Table
Oct 9, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.13 | $16.86 | $15.20 | $16.47 | $-0.07 | -0.43% | 207,259 | $16.04 | $15.20 $16.86 |
| Oct 5, 2026 | $16.44 | $17.24 | $16.41 | $16.54 | +$0.19 | +1.17% | 213,154 | $16.84 | $16.41 $17.24 |
| Oct 2, 2026 | $14.68 | $16.50 | $14.67 | $16.35 | +$0.64 | +4.07% | 325,035 | $15.46 | $14.67 $16.50 |
| Oct 1, 2026 | $15.31 | $15.87 | $14.96 | $15.71 | +$0.26 | +1.70% | 461,919 | $15.43 | $14.96 $15.87 |
| Sep 30, 2026 | $15.21 | $15.50 | $13.90 | $15.45 | $-0.01 | -0.08% | 737,699 | $14.77 | $13.90 $15.50 |
| Sep 29, 2026 | $14.25 | $15.46 | $14.25 | $15.46 | +$0.44 | +2.93% | 346,191 | $15.09 | $14.25 $15.46 |
| Sep 28, 2026 | $14.21 | $15.15 | $13.87 | $15.02 | +$1.03 | +7.36% | 521,338 | $14.48 | $13.87 $15.15 |
| Sep 25, 2026 | $14.25 | $14.37 | $12.85 | $13.99 | $-0.29 | -2.06% | 585,460 | $13.65 | $12.85 $14.37 |
| Sep 24, 2026 | $15.83 | $15.88 | $14.10 | $14.28 | $-0.87 | -5.71% | 622,430 | $14.95 | $14.10 $15.88 |
| Sep 23, 2026 | $12.42 | $15.23 | $12.30 | $15.15 | +$0.83 | +5.80% | 615,010 | $14.33 | $12.30 $15.23 |
| Sep 22, 2026 | $14.39 | $15.05 | $14.31 | $14.32 | +$0.01 | +0.07% | 356,721 | $14.43 | $14.31 $15.05 |
| Sep 21, 2026 | $14.75 | $15.16 | $14.30 | $14.31 | $-1.50 | -9.49% | 421,703 | $14.76 | $14.30 $15.16 |
| Sep 18, 2026 | $14.90 | $17.18 | $14.90 | $15.81 | +$0.32 | +2.07% | 401,722 | $16.45 | $14.90 $17.18 |
| Sep 17, 2026 | $17.09 | $17.17 | $15.11 | $15.49 | $-2.91 | -15.82% | 713,360 | $15.86 | $15.11 $17.17 |
| Sep 16, 2026 | $17.52 | $19.35 | $17.25 | $18.40 | +$0.58 | +3.25% | 354,191 | $18.25 | $17.25 $19.35 |
| Sep 15, 2026 | $17.68 | $18.01 | $16.85 | $17.82 | +$0.44 | +2.53% | 230,859 | $17.52 | $16.85 $18.01 |
| Sep 14, 2026 | $19.00 | $19.00 | $16.74 | $17.38 | $-0.05 | -0.26% | 302,057 | $17.51 | $16.74 $19.00 |
| Sep 11, 2026 | $17.47 | $17.86 | $16.21 | $17.43 | $-0.28 | -1.55% | 225,026 | $17.01 | $16.21 $17.86 |
| Sep 10, 2026 | $18.59 | $18.59 | $17.09 | $17.70 | +$0.10 | +0.57% | 405,427 | $17.66 | $17.09 $18.59 |
| Sep 9, 2026 | $16.80 | $17.78 | $16.20 | $17.60 | +$1.20 | +7.32% | 895,977 | $16.93 | $16.20 $17.78 |
| Sep 8, 2026 | $15.15 | $17.48 | $13.55 | $16.40 | $-1.50 | -8.38% | 1,273,452 | $15.75 | $13.55 $17.48 |
| Sep 4, 2026 | $17.90 | $18.35 | $17.35 | $17.90 | $-0.05 | -0.28% | 542,366 | $17.84 | $17.35 $18.35 |
| Sep 3, 2026 | $18.85 | $18.85 | $17.66 | $17.95 | $-0.90 | -4.77% | 773,323 | $18.19 | $17.66 $18.85 |
| Sep 2, 2026 | $19.05 | $19.50 | $18.40 | $18.85 | +$0.30 | +1.62% | 837,887 | $18.86 | $18.40 $19.50 |
| Sep 1, 2026 | $18.50 | $19.00 | $17.93 | $18.55 | +$1.45 | +8.48% | 370,863 | $18.60 | $17.93 $19.00 |
| Aug 31, 2026 | $17.50 | $17.60 | $16.63 | $17.10 | $-0.15 | -0.87% | 288,493 | $17.16 | $16.63 $17.60 |
| Aug 28, 2026 | $16.05 | $17.60 | $15.83 | $17.25 | +$1.55 | +9.87% | 677,383 | $17.03 | $15.83 $17.60 |
| Aug 27, 2026 | $16.15 | $16.65 | $15.20 | $15.70 | $-1.05 | -6.27% | 983,120 | $15.71 | $15.20 $16.65 |
| Aug 26, 2026 | $15.40 | $16.85 | $15.05 | $16.75 | +$1.70 | +11.30% | 870,999 | $16.12 | $15.05 $16.85 |
| Aug 25, 2026 | $15.25 | $16.25 | $14.50 | $15.05 | $-1.15 | -7.10% | 868,912 | $15.25 | $14.50 $16.25 |