Cboe US - Delayed Quote
USD
Tradr 2X Long RGTI Daily ETF (RGTU)
5.06
-0.80
(-13.65%)
At close: October 30 at 3:59:47 PM EDT
Trade RGTU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.25
5.28
4.65
5.06
5.06
79,100
Oct 29, 2026
5.93
6.15
5.68
5.86
5.86
102,500
Oct 28, 2026
6.33
6.37
5.91
6.22
6.22
64,900
Oct 27, 2026
5.53
6.25
5.53
6.24
6.24
73,800
Oct 26, 2026
5.34
5.53
5.02
5.30
5.30
65,400
Oct 23, 2026
5.19
5.43
5.11
5.41
5.41
20,800
Oct 22, 2026
5.45
5.74
5.19
5.39
5.39
57,500
Oct 21, 2026
5.82
6.01
5.67
5.95
5.95
53,600
Oct 20, 2026
5.36
5.87
5.32
5.56
5.56
41,200
Oct 19, 2026
5.89
5.90
5.52
5.61
5.61
42,700
Oct 16, 2026
6.27
6.51
5.71
5.73
5.73
50,200
Oct 15, 2026
5.27
6.59
5.21
6.59
6.59
125,700
Oct 14, 2026
6.47
6.47
5.58
5.67
5.67
116,800
Oct 13, 2026
7.07
7.13
6.83
6.85
6.85
53,700
Oct 12, 2026
8.10
8.10
7.35
7.35
7.35
66,000
Oct 9, 2026
8.63
8.63
8.03
8.33
8.33
71,000
Oct 8, 2026
8.80
8.98
7.96
8.47
8.47
114,300
Oct 7, 2026
9.35
9.35
8.83
9.00
9.00
92,400
Oct 6, 2026
9.88
10.50
9.55
9.74
9.74
72,300
Oct 5, 2026
9.75
9.75
9.28
9.74
9.74
103,700
Oct 2, 2026
10.88
10.96
9.73
9.86
9.86
86,300
Oct 1, 2026
10.70
10.83
10.30
10.35
10.35
14,500
Sep 30, 2026
10.66
11.45
10.47
10.53
10.53
67,500
Sep 29, 2026
11.42
11.42
10.55
10.55
10.55
24,700
Sep 28, 2026
11.59
11.82
10.76
10.81
10.81
44,600
Sep 25, 2026
11.49
12.70
11.49
11.81
11.81
64,200
Sep 24, 2026
10.79
11.70
10.47
11.60
11.60
59,900
Sep 23, 2026
13.18
13.27
11.01
11.02
11.02
55,000
Sep 22, 2026
11.62
11.71
11.05
11.71
11.71
59,000
Sep 21, 2026
11.34
11.70
11.13
11.70
11.70
34,500
Sep 18, 2026
11.33
11.42
9.79
10.69
10.69
78,400
Sep 17, 2026
10.10
11.22
10.10
10.98
10.98
140,300
Sep 16, 2026
9.90
10.04
8.95
9.46
9.46
78,100
Sep 15, 2026
9.83
10.41
9.80
9.84
9.84
48,000
Sep 14, 2026
9.26
10.51
9.20
10.03
10.03
108,500
Sep 11, 2026
10.18
10.77
9.91
10.12
10.12
101,100
Sep 10, 2026
9.65
10.30
9.56
10.00
10.00
84,500
Sep 9, 2026
10.69
10.94
9.98
10.09
10.09
199,800
Sep 8, 2026
11.57
12.50
10.33
10.90
10.90
221,800
Sep 4, 2026
10.10
10.36
9.88
10.08
10.08
34,300
Sep 3, 2026
9.94
10.22
9.80
10.12
10.12
55,100
Sep 2, 2026
9.51
9.80
9.32
9.67
9.67
55,200
Sep 1, 2026
9.91
10.05
9.60
9.80
9.80
48,300
Aug 31, 2026
10.65
11.01
10.65
10.74
10.74
24,500
Aug 28, 2026
11.58
11.74
10.48
10.71
10.71
64,500
Aug 27, 2026
11.75
12.16
11.33
11.95
11.95
50,600
Aug 26, 2026
12.45
12.58
11.20
11.26
11.26
41,600
Aug 25, 2026
12.57
13.14
11.93
12.69
12.69
44,300
Aug 24, 2026
13.73
13.73
11.85
12.25
12.25
65,700
Aug 21, 2026
12.19
14.55
12.19
14.38
14.38
57,800
Aug 20, 2026
12.91
12.91
11.10
11.60
11.60
58,500
Aug 19, 2026
13.85
14.42
12.71
13.13
13.13
66,000
Aug 18, 2026
14.26
15.33
14.11
14.35
14.35
55,900
Aug 17, 2026
15.85
16.42
15.27
16.02
16.02
33,900
Aug 14, 2026
15.75
16.85
15.75
16.35
16.35
48,900
Aug 13, 2026
15.51
17.13
15.51
15.93
15.93
36,800
Aug 12, 2026
15.79
15.81
14.44
15.51
15.51
46,700
Aug 11, 2026
14.88
15.17
14.13
15.07
15.07
57,600
Aug 10, 2026
14.50
15.25
14.14
14.24
14.24
137,600
Aug 7, 2026
12.88
14.78
12.52
14.78
14.78
143,800
Aug 6, 2026
12.26
13.55
11.97
12.73
12.73
89,500
Aug 5, 2026
13.72
14.11
12.96
13.12
13.12
42,200
Aug 4, 2026
12.88
14.50
12.75
14.23
14.23
136,000
Aug 3, 2026
10.40
12.39
10.40
12.00
12.00
65,200
Jul 31, 2026
10.87
11.36
10.32
10.55
10.55
53,600
Jul 30, 2026
8.75
10.58
8.73
10.40
10.40
118,400
Jul 29, 2026
9.81
9.90
8.30
8.36
8.36
210,400
Jul 28, 2026
10.93
10.93
9.50
10.13
10.13
102,600
Jul 27, 2026
11.16
12.54
10.85
11.85
11.85
189,700
Jul 24, 2026
10.70
10.74
9.81
9.83
9.83
65,500
Jul 23, 2026
10.78
12.00
10.63
10.76
10.76
431,300
Jul 22, 2026
11.32
11.93
11.22
11.51
11.51
146,400
Jul 21, 2026
10.76
11.64
10.75
11.59
11.59
182,000
Jul 20, 2026
10.20
10.64
9.94
10.11
10.11
94,300
Jul 17, 2026
9.40
10.55
8.98
9.86
9.86
63,000
Jul 16, 2026
11.06
11.11
9.65
9.78
9.78
222,700
Jul 15, 2026
13.11
13.35
11.15
11.62
11.62
121,900
Jul 14, 2026
12.63
13.24
12.25
13.07
13.07
73,700
Jul 13, 2026
13.29
13.41
11.56
11.90
11.90
135,700
Jul 10, 2026
14.98
15.04
13.63
13.84
13.84
97,800
Jul 9, 2026
14.74
15.09
14.25
14.67
14.67
92,400
Jul 8, 2026
13.38
14.77
13.36
14.53
14.53
92,900
Jul 7, 2026
15.85
15.85
13.45
13.94
13.94
108,300
Jul 6, 2026
16.34
17.90
16.25
16.55
16.55
68,600
Jul 2, 2026
18.02
19.63
15.80
16.52
16.52
170,600
Jul 1, 2026
18.96
19.99
17.92
17.92
17.92
81,900
Jun 30, 2026
18.56
20.00
18.19
19.30
19.30
102,500
Jun 29, 2026
18.10
20.12
17.35
19.36
19.36
164,900
Jun 26, 2026
16.75
18.50
16.40
17.41
17.41
155,900
Jun 25, 2026
20.70
21.36
17.35
17.59
17.59
159,400
Jun 24, 2026
22.84
23.01
18.80
19.93
19.93
167,000
Jun 23, 2026
22.70
26.60
21.60
23.82
23.82
261,700
Jun 22, 2026
22.90
26.39
21.93
24.09
24.09
253,300
Jun 18, 2026
23.00
24.19
20.11
23.96
23.96
223,600
Jun 17, 2026
23.56
24.15
21.50
21.50
21.50
164,900
Jun 16, 2026
26.17
26.82
22.10
22.44
22.44
193,700
Jun 15, 2026
27.14
29.43
26.39
27.42
27.42
169,700
Jun 12, 2026
23.20
25.69
22.32
23.57
23.57
198,000
Jun 11, 2026
20.41
24.17
19.92
23.04
23.04
215,600
Jun 10, 2026
20.54
23.38
20.33
20.33
20.33
216,200
Jun 9, 2026
25.96
27.95
18.13
20.89
20.89
332,900
Jun 8, 2026
24.81
28.19
23.65
25.86
25.86
229,100
Jun 5, 2026
30.25
30.29
22.00
23.30
23.30
306,100
Jun 4, 2026
30.73
35.24
29.85
32.90
32.90
224,500
Jun 3, 2026
40.25
45.12
32.00
33.07
33.07
620,700
Jun 2, 2026
37.63
42.50
37.63
41.43
41.43
310,300
Jun 1, 2026
34.86
40.40
33.26
37.76
37.76
289,400
May 29, 2026
40.96
40.96
34.21
37.52
37.52
447,900
May 28, 2026
36.21
43.50
34.01
42.12
42.12
621,500
May 27, 2026
35.13
38.09
32.54
35.22
35.22
364,100
May 26, 2026
39.49
41.33
32.65
36.56
36.56
804,100
May 22, 2026
32.06
44.63
31.20
41.99
41.99
1,589,400
May 21, 2026
22.19
29.45
21.79
29.30
29.30
834,100
May 20, 2026
16.50
18.89
16.30
18.29
18.29
88,900
May 19, 2026
17.32
17.73
15.46
16.38
16.38
75,900
May 18, 2026
20.80
20.80
16.50
17.69
17.69
164,300
May 15, 2026
21.99
22.02
20.00
20.72
20.72
111,700
May 14, 2026
21.91
25.55
20.94
24.33
24.33
78,500
May 13, 2026
24.00
24.00
21.00
22.42
22.42
102,500
May 12, 2026
28.16
29.19
21.69
23.63
23.63
187,900
May 11, 2026
22.93
28.60
22.30
27.67
27.67
166,700
May 8, 2026
23.37
23.80
21.04
23.80
23.80
62,700
May 7, 2026
25.05
25.80
21.76
22.25
22.25
82,400
May 6, 2026
23.59
27.16
23.23
26.93
26.93
136,400
May 5, 2026
21.82
22.91
19.97
22.52
22.52
57,400
May 4, 2026
20.60
23.57
20.50
21.44
21.44
68,800
May 1, 2026
20.26
21.11
19.31
20.75
20.75
58,900
Apr 30, 2026
17.84
20.89
17.73
20.64
20.64
98,000
Apr 29, 2026
17.88
17.88
16.19
17.68
17.68
71,200
Apr 28, 2026
18.87
18.91
17.75
18.40
18.40
85,300
Apr 27, 2026
18.05
19.66
17.88
19.55
19.55
54,000
Apr 24, 2026
20.13
20.13
17.90
18.89
18.89
56,900
Apr 23, 2026
22.81
22.85
18.88
19.42
19.42
92,200
Apr 22, 2026
24.80
25.52
22.36
23.59
23.59
64,000
Apr 21, 2026
26.96
27.45
23.12
23.13
23.13
67,400
Apr 20, 2026
26.00
27.63
24.58
26.98
26.98
89,500
Apr 17, 2026
27.93
28.00
25.89
27.36
27.36
84,900
Apr 16, 2026
27.10
28.28
23.08
26.74
26.74
260,900
Apr 15, 2026
23.07
26.60
21.52
25.79
25.79
221,100
Apr 14, 2026
17.72
21.41
17.72
20.37
20.37
183,700
Apr 13, 2026
15.08
16.62
14.55
16.38
16.38
59,600
Apr 10, 2026
14.84
16.31
14.84
15.43
15.43
40,900
Apr 9, 2026
14.80
15.44
14.22
14.87
14.87
39,700
Apr 8, 2026
16.50
17.00
14.56
15.27
15.27
101,600
Apr 7, 2026
14.25
14.25
12.75
13.88
13.88
85,600
Apr 6, 2026
14.37
15.30
14.04
14.59
14.59
54,100
Apr 2, 2026
12.18
14.73
11.98
14.62
14.62
73,800
Apr 1, 2026
14.86
15.27
13.29
13.29
13.29
65,300
Mar 31, 2026
13.15
14.56
12.57
14.39
14.39
118,600
Mar 30, 2026
13.47
13.50
11.57
12.26
12.26
64,500
Mar 27, 2026
14.94
15.25
12.90
13.19
13.19
71,500
Mar 26, 2026
16.32
16.48
15.12
15.41
15.41
90,900
Mar 25, 2026
19.12
19.80
16.55
17.08
17.08
110,700
Mar 24, 2026
18.23
19.25
17.00
18.09
18.09
83,700
Mar 23, 2026
16.94
18.84
16.81
18.84
18.84
104,700
Mar 20, 2026
17.44
17.44
15.50
16.61
16.61
94,400
Mar 19, 2026
17.32
18.30
16.50
17.87
17.87
102,000
Mar 18, 2026
19.33
19.76
18.37
18.59
18.59
92,200
Mar 17, 2026
19.55
20.41
18.89
19.90
19.90
57,000
Mar 16, 2026
20.63
21.75
18.32
19.65
19.65
148,800
Mar 13, 2026
20.50
22.22
19.13
19.89
19.89
101,600
Mar 12, 2026
20.95
21.15
19.02
19.67
19.67
92,800
Mar 11, 2026
21.92
23.14
20.99
21.74
21.74
85,100
Mar 10, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
23.56
24.42
22.06
22.07
22.07
42,200
Mar 9, 2026
20.88
23.70
19.80
23.58
23.58
197,267
Mar 6, 2026
20.97
23.44
20.91
22.08
22.08
144,200
Mar 5, 2026
22.09
22.17
19.20
21.90
21.90
209,133
Mar 4, 2026
22.29
24.63
21.93
24.00
24.00
172,133
Mar 3, 2026
22.02
23.82
20.19
22.11
22.11
136,500
Mar 2, 2026
21.33
24.30
21.33
24.12
24.12
80,200
Feb 27, 2026
25.44
25.44
21.15
23.61
23.61
152,267
Feb 26, 2026
25.98
28.41
25.50
27.03
27.03
266,600
Feb 25, 2026
22.11
24.48
21.24
24.25
24.25
157,433
Feb 24, 2026
19.83
21.81
19.44
21.21
21.21
132,933
Feb 23, 2026
18.69
20.82
18.45
20.19
20.19
104,700
Feb 20, 2026
20.82
21.57
18.84
19.98
19.98
161,567
Feb 19, 2026
19.71
21.99
19.23
21.69
21.69
139,833
Feb 18, 2026
19.38
21.85
18.39
20.64
20.64
111,033
Feb 17, 2026
19.23
21.09
18.15
19.32
19.32
119,700
Feb 13, 2026
19.05
20.70
17.53
20.52
20.52
229,667
Feb 12, 2026
20.67
20.67
17.40
17.88
17.88
288,967
Feb 11, 2026
23.25
23.25
19.88
21.81
21.81
127,100
Feb 10, 2026
24.00
25.29
22.68
23.16
23.16
71,133
Feb 9, 2026
23.73
26.01
22.74
24.96
24.96
141,700
Feb 6, 2026
19.95
25.38
19.50
25.32
25.32
207,767
Feb 5, 2026
22.89
23.34
18.24
18.66
18.66
189,267
Feb 4, 2026
27.24
27.78
22.20
25.05
25.05
194,067
Feb 3, 2026
28.26
28.47
25.05
28.14
28.14
124,600
Feb 2, 2026
28.74
28.74
25.32
26.76
26.76
157,167
Jan 30, 2026
33.12
33.12
26.48
28.32
28.32
166,933
Jan 29, 2026
40.26
40.50
31.84
34.20
34.20
213,400
Jan 28, 2026
43.80
44.31
41.04
42.27
42.27
130,833
Jan 27, 2026
42.66
44.52
40.08
43.29
43.29
80,633
Jan 26, 2026
48.39
49.71
40.20
42.57
42.57
158,467
Jan 23, 2026
54.99
56.25
47.82
48.84
48.84
97,767
Jan 22, 2026
53.28
57.36
52.20
55.32
55.32
106,933
Jan 21, 2026
58.14
61.20
44.40
49.68
49.68
233,600
Jan 20, 2026
53.52
62.46
50.07
56.16
56.16
149,900
Jan 16, 2026
56.34
61.20
54.18
58.98
58.98
112,533
Jan 15, 2026
61.95
62.79
54.57
54.87
54.87
92,733
Jan 14, 2026
53.01
59.49
50.91
59.49
59.49
74,700
Jan 13, 2026
60.15
61.62
53.25
54.12
54.12
106,033
Jan 12, 2026
54.00
59.25
51.78
58.62
58.62
82,500
Jan 9, 2026
58.50
63.99
55.29
55.29
55.29
121,667
Jan 8, 2026
55.62
62.70
54.36
57.75
57.75
97,800
Jan 7, 2026
57.12
63.15
56.07
57.72
57.72
108,033
Jan 6, 2026
56.46
59.64
51.57
58.44
58.44
114,167
Jan 5, 2026
51.21
60.24
50.67
56.46
56.46
233,333
Jan 2, 2026
46.86
52.33
42.84
50.76
50.76
102,433
Dec 31, 2025
45.99
46.95
44.10
45.12
45.12
68,733
Dec 30, 2025
46.77
48.27
44.64
46.17
46.17
79,767
Dec 29, 2025
44.28
47.52
42.48
45.81
45.81
169,767
Dec 26, 2025
54.90
55.02
45.96
46.14
46.14
129,633
Dec 24, 2025
59.28
59.28
53.67
55.92
55.92
61,300
Dec 23, 2025
62.31
66.60
57.72
58.65
58.65
180,133
Dec 22, 2025
56.91
71.04
56.31
67.77
67.77
251,367
Dec 19, 2025
49.80
54.58
49.65
53.55
53.55
94,567
Dec 18, 2025
52.80
54.27
47.40
49.44
49.44
119,733
Dec 17, 2025
55.92
60.51
47.82
48.21
48.21
118,167
Dec 16, 2025
51.99
56.72
51.00
54.81
54.81
89,700
Dec 15, 2025
65.61
65.61
52.80
52.80
52.80
134,033
Dec 12, 2025
9.309
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
66.60
70.08
60.66
64.02
64.02
151,767
Dec 11, 2025
74.40
80.40
67.25
79.17
69.86
156,900
Dec 10, 2025
85.50
85.50
74.70
75.42
66.55
218,000
Dec 9, 2025
84.90
89.58
79.38
88.15
77.79
145,967
Dec 8, 2025
91.92
95.82
81.00
88.44
78.04
197,033
Dec 5, 2025
97.62
97.62
82.47
87.84
77.51
211,833
Dec 4, 2025
75.81
101.40
74.35
100.62
88.79
236,533
Dec 3, 2025
65.07
78.00
63.69
77.07
68.01
65,200
Dec 2, 2025
65.55
70.80
63.87
64.68
57.07
73,567
Dec 1, 2025
71.61
72.00
62.70
65.31
57.63
74,267
Nov 28, 2025
75.51
78.72
74.25
75.75
66.84
52,800
Nov 26, 2025
80.67
81.18
74.10
75.72
66.82
99,733
Nov 25, 2025
75.72
82.71
69.71
78.72
69.46
151,367
Nov 24, 2025
66.21
82.53
66.21
82.26
72.59
122,400
Nov 21, 2025
63.12
66.00
51.75
65.55
57.84
211,267
Nov 20, 2025
83.40
86.10
60.79
61.47
54.24
172,167
Nov 19, 2025
79.83
88.05
76.59
77.28
68.19
125,967
Nov 18, 2025
71.07
79.96
70.65
78.54
69.31
112,000
Nov 17, 2025
75.09
80.79
70.50
72.99
64.41
106,467
Nov 14, 2025
66.84
86.10
65.37
77.67
68.54
269,767
Nov 13, 2025
89.10
91.47
73.26
76.17
67.21
204,400
Nov 12, 2025
120.24
122.91
96.09
97.77
86.27
96,933
Nov 11, 2025
120.00
128.13
113.34
121.98
107.64
84,000
Nov 10, 2025
144.99
149.24
132.51
135.90
119.92
64,967
Nov 7, 2025
134.25
142.29
115.50
141.90
125.22
85,333
Nov 6, 2025
172.29
172.68
146.16
147.84
130.46
71,600
Nov 5, 2025
165.72
181.53
154.86
175.50
154.86
65,267
Nov 4, 2025
177.99
190.59
150.46
155.13
136.89
79,167
Nov 3, 2025
255.39
256.35
194.74
197.37
174.16
114,367
Oct 31, 2025
231.21
261.00
227.64
261.00
230.31
101,300
