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)

26.06 -0.39 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 27.01 27.81 26.04 26.06 131,119 -0.39(-1.47%)
Apr 09, 2026 24.44 27.90 24.30 26.45 176,576 +1.66(+6.70%)
Apr 08, 2026 22.95 25.25 22.61 24.79 355,294 +5.25(+26.87%)
Apr 07, 2026 16.86 19.54 16.86 19.54 107,340 +1.79(+10.08%)
Apr 06, 2026 16.71 18.20 16.71 17.75 155,029 +1.61(+9.98%)
Apr 02, 2026 13.71 16.47 13.71 16.14 240,724 +0.70(+4.53%)
Apr 01, 2026 15.71 16.15 15.16 15.44 148,760 +0.43(+2.86%)
Mar 31, 2026 14.44 15.20 13.11 15.01 198,450 +1.27(+9.24%)
Mar 30, 2026 16.65 16.93 12.96 13.74 301,520 -2.47(-15.24%)
Mar 27, 2026 18.66 18.66 15.87 16.21 288,370 -3.41(-17.38%)
Mar 26, 2026 22.10 22.10 18.62 19.62 216,721 -3.60(-15.50%)
Mar 25, 2026 22.20 23.43 21.23 23.22 236,030 +2.44(+11.74%)
Mar 24, 2026 20.10 21.80 20.04 20.78 93,181 -0.07(-0.34%)
Mar 23, 2026 18.68 21.42 18.43 20.85 201,887 +2.60(+14.25%)
Mar 20, 2026 19.72 20.32 17.18 18.25 154,932 -2.25(-10.98%)
Mar 19, 2026 19.11 21.00 18.06 20.50 138,932 +13.70(+201.47%)
Mar 18, 2026 7.170 7.360 6.650 6.800 930,130 -0.60(-8.11%)
Mar 17, 2026 6.970 7.689 6.920 7.400 891,613 +0.26(+3.64%)
Mar 16, 2026 7.440 7.580 6.920 7.140 1,001,455 +0.38(+5.56%)
Mar 13, 2026 7.750 8.300 6.760 6.764 865,918 -0.50(-6.83%)
Mar 12, 2026 7.360 7.505 6.700 7.260 416,792 -0.35(-4.60%)
Mar 11, 2026 7.580 8.040 7.140 7.610 719,490 +0.20(+2.70%)
Mar 10, 2026 7.750 8.176 7.330 7.410 600,589 -0.10(-1.33%)
Mar 09, 2026 6.670 7.570 6.385 7.510 545,347 +0.53(+7.59%)
Mar 06, 2026 8.000 8.000 6.720 6.980 843,797 -1.59(-18.55%)
Mar 05, 2026 9.630 9.750 7.940 8.570 868,325 -1.11(-11.47%)
Mar 04, 2026 8.780 10.16 8.580 9.680 851,524 +1.34(+16.07%)
Mar 03, 2026 8.910 9.500 8.170 8.340 1,211,188 -1.36(-14.02%)
Mar 02, 2026 8.600 10.21 8.600 9.700 706,784 +0.14(+1.46%)
Feb 27, 2026 10.03 10.29 8.910 9.560 746,308 -0.97(-9.21%)
Feb 26, 2026 10.15 10.66 9.865 10.53 670,962 -0.01(-0.09%)
Feb 25, 2026 10.45 10.92 10.13 10.54 852,809 +0.73(+7.44%)
Feb 24, 2026 8.950 10.16 8.600 9.810 581,891 +0.92(+10.35%)
Feb 23, 2026 8.350 9.265 8.270 8.890 311,116 -0.06(-0.67%)
Feb 20, 2026 9.630 10.70 8.625 8.950 916,395 -0.62(-6.48%)
Feb 19, 2026 8.500 9.610 8.360 9.570 624,770 +0.78(+8.87%)
Feb 18, 2026 8.360 9.380 8.310 8.790 766,953 +0.88(+11.13%)
Feb 17, 2026 7.980 8.290 7.260 7.910 425,605 -0.64(-7.49%)
Feb 13, 2026 7.690 8.910 7.260 8.550 624,386 +1.09(+14.61%)
Feb 12, 2026 8.080 8.530 7.190 7.460 453,134 -0.67(-8.24%)
Feb 11, 2026 8.200 8.460 7.592 8.130 573,917 -0.01(-0.12%)
Feb 10, 2026 7.950 8.710 7.935 8.140 456,823 -0.23(-2.75%)
Feb 09, 2026 7.130 8.490 7.100 8.370 789,974 +0.59(+7.58%)
Feb 06, 2026 6.500 7.890 6.310 7.780 788,018 +2.18(+38.93%)
Feb 05, 2026 7.260 7.950 5.330 5.600 1,048,786 -2.35(-29.56%)
Feb 04, 2026 9.070 9.070 7.105 7.950 767,873 -1.45(-15.43%)
Feb 03, 2026 9.550 10.44 8.654 9.400 720,175 +0.03(+0.32%)
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.