Defiance Daily Target 2X Short RGTI ETF (RGTZ)
3.45
+0.31
(+9.87%)
USD |
NASDAQ |
Aug 28, 16:00
3.43
-0.02
(-0.58%)
After-Hours: 20:00
RGTZ Price : 3.45 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 | 3.21 | 3.52 | 3.165 | 3.45 | 3.387M |
| Aug 27, 2026 | 3.23 | 3.33 | 3.04 | 3.14 | 4.916M |
| Aug 26, 2026 | 3.08 | 3.37 | 3.01 | 3.35 | 4.355M |
| Aug 25, 2026 | 3.05 | 3.25 | 2.90 | 3.01 | 4.345M |
| Aug 24, 2026 | 2.92 | 3.255 | 2.905 | 3.24 | 6.048M |
| Aug 21, 2026 | 3.49 | 3.49 | 2.72 | 2.78 | 8.410M |
| Aug 20, 2026 | 3.27 | 3.76 | 3.256 | 3.60 | 4.708M |
| Aug 19, 2026 | 3.13 | 3.361 | 2.98 | 3.25 | 6.504M |
| Aug 18, 2026 | 3.045 | 3.065 | 2.75 | 3.02 | 4.658M |
| Aug 17, 2026 | 2.74 | 2.860 | 2.66 | 2.73 | 3.062M |
| Aug 14, 2026 | 2.80 | 2.825 | 2.58 | 2.71 | 5.143M |
| Aug 13, 2026 | 2.86 | 2.865 | 2.544 | 2.78 | 6.585M |
| Aug 12, 2026 | 2.785 | 3.055 | 2.75 | 2.84 | 5.097M |
| Aug 11, 2026 | 2.995 | 3.15 | 2.90 | 2.95 | 4.782M |
| Aug 10, 2026 | 3.01 | 3.16 | 2.90 | 3.11 | 3.688M |
| Aug 07, 2026 | 3.57 | 3.68 | 3.006 | 3.01 | 4.789M |
| Aug 06, 2026 | 3.81 | 3.84 | 3.39 | 3.64 | 5.457M |
| Aug 05, 2026 | 3.375 | 3.58 | 3.295 | 3.54 | 4.358M |
| Aug 04, 2026 | 3.76 | 3.77 | 3.16 | 3.32 | 3.785M |
| Aug 03, 2026 | 4.715 | 4.85 | 3.850 | 4.04 | 3.375M |
| Jul 31, 2026 | 4.53 | 4.83 | 4.285 | 4.72 | 3.692M |
| Jul 30, 2026 | 6.00 | 6.08 | 4.64 | 4.78 | 3.784M |
| Jul 29, 2026 | 5.515 | 6.42 | 5.46 | 6.36 | 2.827M |
| Jul 28, 2026 | 5.09 | 5.68 | 5.055 | 5.41 | 3.255M |
| Jul 27, 2026 | 5.20 | 5.379 | 4.335 | 4.75 | 5.919M |
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