ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Defiance Daily Target 2X Long RIOT ETF (NY:RIOX)

13.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 13.27 14.99 13.10 13.60 708,512 -1.83(-11.86%)
Jan 16, 2026 13.31 15.62 12.70 15.43 1,786,911 +3.80(+32.67%)
Jan 15, 2026 12.24 12.78 11.60 11.63 675,710 -1.19(-9.28%)
Jan 14, 2026 12.82 13.69 12.06 12.82 776,451 +0.83(+6.92%)
Jan 13, 2026 11.99 12.26 11.15 11.99 493,718 +0.37(+3.18%)
Jan 12, 2026 9.970 11.62 9.700 11.62 365,032 +1.52(+15.05%)
Jan 09, 2026 10.40 11.10 9.970 10.10 421,944 +0.24(+2.43%)
Jan 08, 2026 9.670 10.35 9.500 9.860 391,368 -0.24(-2.38%)
Jan 07, 2026 9.570 10.16 9.210 10.10 444,586 +0.42(+4.34%)
Jan 06, 2026 9.500 10.01 8.940 9.680 523,894 +0.21(+2.22%)
Jan 05, 2026 9.380 9.660 8.930 9.470 779,564 +0.74(+8.48%)
Jan 02, 2026 7.400 8.930 7.040 8.730 1,022,488 +1.68(+23.83%)
Dec 31, 2025 7.160 7.490 7.010 7.050 947,883 -0.11(-1.54%)
Dec 30, 2025 8.360 8.580 7.110 7.160 1,233,775 -0.92(-11.34%)
Dec 29, 2025 8.024 8.625 7.880 8.076 304,038 -0.31(-3.66%)
Dec 26, 2025 9.252 9.252 8.318 8.383 214,240 -0.66(-7.30%)
Dec 24, 2025 8.984 9.043 8.560 9.043 290,132 +0.33(+3.75%)
Dec 23, 2025 9.193 9.461 8.684 8.716 427,151 -1.03(-10.53%)
Dec 22, 2025 10.57 10.62 9.559 9.742 445,752 -0.16(-1.58%)
Dec 19, 2025 9.030 9.906 8.841 9.899 383,908 +1.44(+16.99%)
Dec 18, 2025 8.592 8.899 8.167 8.461 460,298 +0.57(+7.29%)
Dec 17, 2025 8.912 9.246 7.802 7.887 586,490 -0.72(-8.35%)
Dec 16, 2025 8.938 9.089 8.135 8.605 419,419 -0.31(-3.52%)
Dec 15, 2025 11.17 11.21 8.632 8.919 650,753 -2.35(-20.87%)
Dec 12, 2025 12.05 12.76 10.91 11.27 635,324 -0.77(-6.40%)
Dec 11, 2025 11.27 12.06 10.38 12.04 718,127 +0.24(+2.05%)
Dec 10, 2025 11.57 12.10 11.08 11.80 481,917 +0.08(+0.73%)
Dec 09, 2025 10.42 12.32 10.13 11.72 635,730 +0.84(+7.69%)
Dec 08, 2025 11.09 11.51 10.62 10.88 258,193 -0.02(-0.18%)
Dec 05, 2025 11.34 11.60 10.52 10.90 510,927 -1.01(-8.45%)
Dec 04, 2025 11.64 12.27 11.33 11.90 390,621 -0.09(-0.76%)
Dec 03, 2025 11.26 12.03 10.92 12.00 535,785 +0.63(+5.52%)
Dec 02, 2025 12.33 12.91 11.36 11.37 815,186 -0.42(-3.55%)
Dec 01, 2025 11.29 12.29 10.83 11.79 660,562 -1.07(-8.33%)
Nov 28, 2025 12.03 13.57 12.01 12.86 774,573 +1.70(+15.22%)
Nov 26, 2025 10.72 11.52 10.10 11.16 900,241 +0.80(+7.76%)
Nov 25, 2025 9.337 10.40 8.592 10.36 673,489 +0.72(+7.46%)
Nov 24, 2025 8.658 9.667 8.321 9.638 570,988 +1.54(+18.95%)
Nov 21, 2025 7.932 8.396 7.305 8.102 1,061,345 -0.12(-1.43%)
Nov 20, 2025 9.932 10.34 8.213 8.220 997,324 -0.79(-8.77%)
Nov 19, 2025 9.886 10.55 8.605 9.010 761,990 -0.93(-9.40%)
Nov 18, 2025 9.331 10.32 9.243 9.945 753,017 +0.11(+1.13%)
Nov 17, 2025 9.644 10.32 9.076 9.834 1,326,124 -0.16(-1.63%)
Nov 14, 2025 7.985 10.71 7.985 9.997 1,291,026 +0.10(+0.99%)
Nov 13, 2025 11.68 11.92 9.402 9.899 912,644 -2.54(-20.43%)
Nov 12, 2025 13.99 13.99 11.79 12.44 1,282,167 -1.12(-8.28%)
Nov 11, 2025 14.90 14.90 13.15 13.56 633,864 -2.12(-13.54%)
Nov 10, 2025 16.86 16.94 15.35 15.69 373,606 +0.43(+2.83%)
Nov 07, 2025 14.41 15.43 13.36 15.26 615,382 -0.59(-3.75%)
Nov 06, 2025 18.81 18.89 15.77 15.85 502,832 -3.34(-17.40%)
Nov 05, 2025 20.07 20.43 17.99 19.19 921,773 -0.65(-3.29%)
Nov 04, 2025 20.66 23.43 19.39 19.84 1,214,618 -3.27(-14.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.