Indicators

Markets:

News

Defiance Daily Target 2x Short RGTI ETF (NQ:RGTZ)

16.63 -5.66 (-25.39%)

Streaming Delayed Price Updated: 11:29 AM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 13, 2026	24.58	25.31	21.93	22.29	1,267,129	-1.51(-6.34%)
Apr 10, 2026	24.63	24.96	22.47	23.80	1,449,724	-1.24(-4.95%)
Apr 09, 2026	25.18	26.02	23.83	25.04	1,530,064	+0.63(+2.58%)
Apr 08, 2026	22.01	25.88	21.03	24.41	2,082,417	-2.61(-9.66%)
Apr 07, 2026	26.20	29.19	26.18	27.02	1,104,463	+0.96(+3.68%)
Apr 06, 2026	26.41	27.16	24.65	26.06	755,031	+0.05(+0.19%)
Apr 02, 2026	31.66	31.93	25.81	26.01	1,583,947	-2.97(-10.25%)
Apr 01, 2026	26.15	29.18	25.21	28.98	1,147,822	+1.86(+6.86%)
Mar 31, 2026	31.32	32.02	26.50	27.12	1,379,812	-5.70(-17.37%)
Mar 30, 2026	30.25	34.65	29.80	32.82	1,100,639	+1.98(+6.42%)
Mar 27, 2026	27.82	31.35	27.16	30.84	1,504,988	+4.00(+14.90%)
Mar 26, 2026	25.80	27.55	25.44	26.84	997,226	+2.28(+9.28%)
Mar 25, 2026	22.15	25.70	21.20	24.56	1,967,696	+1.18(+5.05%)
Mar 24, 2026	23.70	24.86	22.04	23.38	1,572,542	+0.69(+3.04%)
Mar 23, 2026	25.46	25.85	22.61	22.69	1,658,718	-3.34(-12.83%)
Mar 20, 2026	25.50	27.71	25.12	26.03	948,263	+1.34(+5.43%)
Mar 19, 2026	25.37	26.67	24.01	24.69	1,137,239	+1.04(+4.40%)
Mar 18, 2026	23.04	23.97	22.37	23.65	2,314,962	+1.34(+6.01%)
Mar 17, 2026	22.46	23.68	21.75	22.31	1,095,202	-0.39(-1.72%)
Mar 16, 2026	21.44	24.22	20.35	22.70	1,542,498	+0.18(+0.80%)
Mar 13, 2026	21.85	23.36	19.60	22.52	2,238,541	-0.42(-1.83%)
Mar 12, 2026	21.45	23.54	21.39	22.94	1,356,059	+2.08(+9.97%)
Mar 11, 2026	20.74	21.76	19.56	20.86	2,092,704	+0.08(+0.38%)
Mar 10, 2026	19.61	20.86	18.78	20.78	1,547,403	+1.21(+6.18%)
Mar 09, 2026	22.05	23.16	19.33	19.57	2,545,119	-1.49(-7.08%)
Mar 06, 2026	22.08	22.21	19.68	21.06	2,849,249	-0.30(-1.40%)
Mar 05, 2026	21.19	23.48	21.12	21.36	3,565,611	+1.75(+8.92%)
Mar 04, 2026	21.35	21.77	19.10	19.61	2,471,715	-2.07(-9.55%)
Mar 03, 2026	21.74	23.25	20.21	21.68	2,446,215	+1.60(+7.97%)
Mar 02, 2026	22.35	22.49	19.83	20.08	1,665,385	-0.45(-2.19%)
Feb 27, 2026	19.35	22.27	19.26	20.53	2,730,409	+2.21(+12.06%)
Feb 26, 2026	19.20	19.74	17.07	18.32	4,497,830	-2.46(-11.84%)
Feb 25, 2026	23.27	24.20	20.43	20.78	2,587,465	-3.46(-14.27%)
Feb 24, 2026	26.06	26.90	23.42	24.24	1,547,126	-1.39(-5.42%)
Feb 23, 2026	27.45	28.04	24.82	25.63	1,832,559	-0.40(-1.54%)
Feb 20, 2026	25.18	27.35	24.26	26.03	2,312,021	+1.88(+7.78%)
Feb 19, 2026	26.65	27.25	23.86	24.15	3,004,765	-1.59(-6.18%)
Feb 18, 2026	27.69	28.86	23.81	25.74	1,790,487	-1.87(-6.77%)
Feb 17, 2026	27.85	29.10	25.25	27.61	2,517,573	+1.49(+5.70%)
Feb 13, 2026	28.56	31.30	25.51	26.12	2,363,331	-4.63(-15.06%)
Feb 12, 2026	27.54	31.38	27.39	30.75	2,813,881	+4.60(+17.59%)
Feb 11, 2026	24.41	28.25	24.41	26.15	3,441,339	+1.43(+5.78%)
Feb 10, 2026	23.99	25.22	22.77	24.72	1,464,639	+1.61(+6.97%)
Feb 09, 2026	24.38	25.26	22.20	23.11	1,913,201	+0.13(+0.57%)
Feb 06, 2026	32.96	34.17	22.77	22.98	3,169,079	-13.19(-36.47%)
Feb 05, 2026	31.17	36.81	30.66	36.17	2,738,431	+7.29(+25.24%)
Feb 04, 2026	26.82	31.58	26.33	28.88	3,159,267	+2.90(+11.16%)
Feb 03, 2026	25.94	29.33	25.78	25.98	2,534,207	-1.65(-5.97%)

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.

© 2025 FinancialContent. All rights reserved.