Defiance Daily Target 2X Long RGTI ETF (RGTX)
9.79
-1.10
(-10.10%)
USD |
NASDAQ |
Aug 28, 16:00
9.88
+0.09
(+0.92%)
After-Hours: 20:00
RGTX Price : 9.79 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 10.69 | 10.75 | 9.60 | 9.79 | 620837.0 |
| Aug 27, 2026 | 10.71 | 11.22 | 10.38 | 10.89 | 545455.0 |
| Aug 26, 2026 | 11.29 | 11.63 | 10.27 | 10.31 | 952131.0 |
| Aug 25, 2026 | 11.54 | 12.05 | 10.94 | 11.65 | 503108.0 |
| Aug 24, 2026 | 12.53 | 12.54 | 10.88 | 10.93 | 728712.0 |
| Aug 21, 2026 | 11.14 | 13.42 | 11.08 | 13.17 | 784422.0 |
| Aug 20, 2026 | 12.02 | 12.02 | 10.22 | 10.76 | 697920.0 |
| Aug 19, 2026 | 12.72 | 13.35 | 11.78 | 12.18 | 554549.0 |
| Aug 18, 2026 | 13.04 | 14.66 | 12.95 | 13.22 | 474105.0 |
| Aug 17, 2026 | 14.86 | 15.18 | 14.12 | 14.73 | 370685.0 |
| Aug 14, 2026 | 14.38 | 15.66 | 14.29 | 15.02 | 564051.0 |
| Aug 13, 2026 | 14.21 | 15.87 | 14.21 | 14.66 | 651250.0 |
| Aug 12, 2026 | 14.66 | 14.82 | 13.35 | 14.41 | 663676.0 |
| Aug 11, 2026 | 13.73 | 14.17 | 13.06 | 13.91 | 348988.0 |
| Aug 10, 2026 | 13.72 | 14.20 | 13.06 | 13.29 | 493775.0 |
| Aug 07, 2026 | 11.89 | 13.76 | 11.59 | 13.76 | 961856.0 |
| Aug 06, 2026 | 11.22 | 12.68 | 11.13 | 11.82 | 719012.0 |
| Aug 05, 2026 | 12.93 | 13.17 | 12.07 | 12.13 | 713725.0 |
| Aug 04, 2026 | 11.99 | 13.58 | 11.88 | 13.21 | 812785.0 |
| Aug 03, 2026 | 9.78 | 11.58 | 9.490 | 11.20 | 675335.0 |
| Jul 31, 2026 | 10.21 | 10.74 | 9.61 | 9.82 | 1.226M |
| Jul 30, 2026 | 8.21 | 9.90 | 8.12 | 9.74 | 1.134M |
| Jul 29, 2026 | 9.22 | 9.39 | 7.69 | 7.79 | 1.154M |
| Jul 28, 2026 | 10.30 | 10.36 | 8.90 | 9.56 | 654966.0 |
| Jul 27, 2026 | 10.41 | 11.75 | 10.20 | 11.13 | 1.263M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median