NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Short RGTI ETF (RGTZ)
25.45
+3.05
(+13.62%)
At close: October 30 at 4:00:00 PM EDT
25.34
-0.11
(-0.43%)
After hours: October 30 at 7:36:38 PM EDT
Trade RGTZ 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
24.78
27.19
24.33
25.45
25.45
144,400
Oct 29, 2026
22.15
23.21
21.44
22.40
22.40
165,400
Oct 28, 2026
21.15
22.47
21.01
21.60
21.60
81,300
Oct 27, 2026
24.76
24.97
21.31
21.44
21.44
137,300
Oct 26, 2026
26.46
27.42
25.10
26.02
26.02
69,500
Oct 23, 2026
26.65
27.17
25.23
25.70
25.70
105,000
Oct 22, 2026
25.85
26.50
23.83
25.93
25.93
196,700
Oct 21, 2026
24.50
25.07
23.17
23.71
23.71
116,200
Oct 20, 2026
26.41
26.70
24.10
25.51
25.51
106,600
Oct 19, 2026
22.40
25.80
22.19
25.37
25.37
104,100
Oct 16, 2026
23.55
24.99
22.10
24.97
24.97
151,900
Oct 15, 2026
28.37
28.82
22.00
22.26
22.26
243,000
Oct 14, 2026
23.82
26.72
23.82
26.34
26.34
442,900
Oct 13, 2026
21.84
22.73
21.67
22.60
22.60
156,100
Oct 12, 2026
19.79
21.18
19.60
21.12
21.12
144,400
Oct 9, 2026
19.07
19.60
18.65
18.99
18.99
111,500
Oct 8, 2026
18.00
19.72
17.81
18.80
18.80
273,000
Oct 7, 2026
17.34
17.99
17.14
17.64
17.64
482,200
Oct 6, 2026
16.13
16.86
15.20
16.48
16.48
207,300
Oct 5, 2026
16.44
17.24
16.41
16.54
16.54
213,100
Oct 2, 2026
14.68
16.50
14.67
16.35
16.35
323,700
Oct 1, 2026
15.31
15.86
14.96
15.71
15.71
461,800
Sep 30, 2026
15.21
15.50
13.90
15.45
15.45
737,700
Sep 29, 2026
14.25
15.46
14.25
15.46
15.46
345,700
Sep 28, 2026
14.21
15.15
13.87
15.02
15.02
521,000
Sep 25, 2026
14.25
14.36
12.85
13.99
13.99
585,400
Sep 24, 2026
15.83
15.88
14.10
14.28
14.28
619,700
Sep 23, 2026
12.42
15.23
12.30
15.15
15.15
612,200
Sep 22, 2026
14.39
15.05
14.31
14.32
14.32
356,700
Sep 21, 2026
14.75
15.16
14.30
14.31
14.31
416,200
Sep 18, 2026
14.90
17.18
14.90
15.81
15.81
401,100
Sep 17, 2026
17.09
17.17
15.11
15.49
15.49
707,300
Sep 16, 2026
17.52
19.35
17.25
18.40
18.40
353,100
Sep 15, 2026
17.68
18.01
16.85
17.82
17.82
230,800
Sep 14, 2026
19.00
19.00
16.74
17.38
17.38
301,700
Sep 11, 2026
17.47
17.86
16.21
17.42
17.42
225,000
Sep 10, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
18.59
18.59
17.09
17.70
17.70
404,200
Sep 9, 2026
16.80
17.77
16.20
17.60
17.60
894,880
Sep 8, 2026
15.15
17.48
13.55
16.40
16.40
1,272,140
Sep 4, 2026
17.90
18.35
17.35
17.90
17.90
542,120
Sep 3, 2026
18.85
18.85
17.66
17.95
17.95
773,300
Sep 2, 2026
19.05
19.50
18.40
18.85
18.85
837,880
Sep 1, 2026
18.50
19.00
17.92
18.55
18.55
370,860
Aug 31, 2026
17.50
17.60
16.63
17.10
17.10
288,480
Aug 28, 2026
16.05
17.60
15.82
17.25
17.25
677,280
Aug 27, 2026
16.15
16.65
15.20
15.70
15.70
983,120
Aug 26, 2026
15.40
16.85
15.05
16.75
16.75
869,940
Aug 25, 2026
15.25
16.25
14.50
15.05
15.05
867,320
Aug 24, 2026
14.60
16.27
14.52
16.20
16.20
1,208,180
Aug 21, 2026
17.45
17.45
13.60
13.90
13.90
1,681,960
Aug 20, 2026
16.35
18.80
16.28
18.00
18.00
941,600
Aug 19, 2026
15.65
16.81
14.90
16.25
16.25
1,300,700
Aug 18, 2026
15.23
15.32
13.75
15.10
15.10
931,620
Aug 17, 2026
13.70
14.30
13.30
13.65
13.65
612,400
Aug 14, 2026
14.00
14.13
12.90
13.55
13.55
1,028,700
Aug 13, 2026
14.30
14.32
12.72
13.90
13.90
1,316,940
Aug 12, 2026
13.93
15.27
13.75
14.20
14.20
1,019,400
Aug 11, 2026
14.98
15.75
14.50
14.75
14.75
956,440
Aug 10, 2026
15.05
15.80
14.50
15.55
15.55
737,620
Aug 7, 2026
17.85
18.40
15.03
15.05
15.05
957,780
Aug 6, 2026
19.05
19.20
16.95
18.20
18.20
1,091,320
Aug 5, 2026
16.88
17.90
16.48
17.70
17.70
871,640
Aug 4, 2026
18.80
18.85
15.80
16.60
16.60
757,000
Aug 3, 2026
23.58
24.25
19.25
20.20
20.20
675,080
Jul 31, 2026
22.65
24.15
21.42
23.60
23.60
738,400
Jul 30, 2026
30.00
30.40
23.20
23.90
23.90
756,760
Jul 29, 2026
27.58
32.10
27.30
31.80
31.80
565,440
Jul 28, 2026
25.45
28.40
25.27
27.05
27.05
651,000
Jul 27, 2026
26.00
26.90
21.67
23.75
23.75
1,183,760
Jul 24, 2026
27.50
30.05
27.25
30.00
30.00
477,420
Jul 23, 2026
27.65
28.10
24.95
27.50
27.50
611,220
Jul 22, 2026
26.75
26.85
25.15
26.20
26.20
605,340
Jul 21, 2026
28.35
28.65
25.65
26.15
26.15
646,520
Jul 20, 2026
30.23
31.05
28.66
30.45
30.45
430,560
Jul 17, 2026
33.10
34.33
29.11
31.25
31.25
707,720
Jul 16, 2026
28.75
31.92
28.23
31.35
31.35
574,480
Jul 15, 2026
24.35
28.33
23.85
27.25
27.25
718,300
Jul 14, 2026
25.80
26.55
24.23
24.65
24.65
772,700
Jul 13, 2026
25.10
28.00
24.75
27.35
27.35
778,760
Jul 10, 2026
22.25
24.45
22.00
24.05
24.05
662,280
Jul 9, 2026
22.95
23.65
21.95
22.90
22.90
923,560
Jul 8, 2026
25.00
25.25
22.75
23.05
23.05
939,340
Jul 7, 2026
22.10
25.10
22.10
24.30
24.30
885,240
Jul 6, 2026
21.40
21.70
19.47
21.15
21.15
1,352,220
Jul 2, 2026
19.55
22.11
17.63
21.30
21.30
1,402,320
Jul 1, 2026
19.00
19.90
17.77
19.80
19.80
2,319,060
Jun 30, 2026
19.35
19.65
17.95
18.57
18.57
1,374,820
Jun 29, 2026
20.10
21.20
17.65
18.49
18.49
1,468,460
Jun 26, 2026
21.95
22.45
19.63
21.15
21.15
1,840,900
Jun 25, 2026
17.95
21.15
17.10
20.90
20.90
2,038,200
Jun 24, 2026
16.80
19.60
16.65
18.85
18.85
1,729,220
Jun 23, 2026
17.15
17.70
14.30
16.20
16.20
2,944,280
Jun 22, 2026
16.80
17.52
14.45
16.00
16.00
3,029,300
Jun 18, 2026
17.20
19.45
15.95
16.17
16.17
2,539,040
Jun 17, 2026
17.00
18.35
16.25
18.25
18.25
2,546,740
Jun 16, 2026
15.80
17.85
15.25
17.55
17.55
2,003,860
Jun 15, 2026
15.35
15.85
13.50
14.85
14.85
4,036,180
Jun 12, 2026
18.40
19.10
16.16
17.85
17.85
2,489,180
Jun 11, 2026
21.55
21.80
17.33
18.55
18.55
3,339,520
Jun 10, 2026
20.90
21.42
18.30
21.20
21.20
4,138,720
Jun 9, 2026
17.55
22.75
16.10
20.80
20.80
4,663,520
Jun 8, 2026
18.25
19.40
15.55
17.50
17.50
3,991,160
Jun 5, 2026
16.35
20.30
16.35
19.60
19.60
6,116,480
Jun 4, 2026
16.20
16.80
14.15
15.25
15.25
5,822,620
Jun 3, 2026
13.05
15.65
11.65
15.40
15.40
6,657,120
Jun 2, 2026
14.30
14.35
12.40
12.80
12.80
4,993,060
Jun 1, 2026
15.25
15.90
13.20
14.20
14.20
7,915,160
May 29, 2026
13.45
15.35
13.32
14.30
14.30
6,980,880
May 28, 2026
15.70
16.69
12.45
13.00
13.00
10,045,680
May 27, 2026
16.10
17.35
14.95
16.05
16.05
5,222,800
May 26, 2026
14.55
17.00
14.00
15.50
15.50
9,561,320
May 22, 2026
21.70
22.15
11.20
13.95
13.95
26,676,240
May 21, 2026
48.40
49.90
23.75
23.95
23.95
8,083,660
May 20, 2026
67.60
70.25
58.40
61.25
61.25
478,740
May 19, 2026
67.60
73.25
63.20
69.30
69.30
422,580
May 18, 2026
56.75
68.10
56.60
64.55
64.55
497,680
May 15, 2026
54.10
58.10
53.70
56.75
56.75
685,800
May 14, 2026
56.35
58.00
46.45
49.50
49.50
882,380
May 13, 2026
51.65
57.45
51.17
54.55
54.55
626,760
May 12, 2026
44.90
54.80
42.90
51.40
51.40
1,601,160
May 11, 2026
56.35
57.45
43.20
45.35
45.35
1,567,520
May 8, 2026
54.90
61.60
53.80
54.20
54.20
420,360
May 7, 2026
54.00
59.28
51.75
58.05
58.05
572,560
May 6, 2026
59.45
60.17
49.30
49.75
49.75
912,360
May 5, 2026
64.10
70.89
60.45
61.90
61.90
354,520
May 4, 2026
68.10
69.20
59.05
66.05
66.05
559,740
May 1, 2026
70.00
73.25
66.75
67.80
67.80
236,200
Apr 30, 2026
82.45
83.00
67.85
68.60
68.60
406,300
Apr 29, 2026
81.65
90.47
81.45
82.65
82.65
478,400
Apr 28, 2026
79.18
83.10
78.10
79.95
79.95
262,720
Apr 27, 2026
82.15
82.95
75.30
75.75
75.75
305,180
Apr 24, 2026
73.75
83.35
73.75
78.55
78.55
452,040
Apr 23, 2026
68.70
79.05
66.53
76.65
76.65
542,960
Apr 22, 2026
62.70
69.11
59.60
66.05
66.05
696,280
Apr 21, 2026
58.50
67.30
57.70
66.55
66.55
648,980
Apr 20, 2026
60.30
63.55
57.35
58.70
58.70
758,000
Apr 17, 2026
56.95
61.80
55.60
57.75
57.75
719,020
Apr 16, 2026
59.75
68.75
56.17
60.30
60.30
1,320,500
Apr 15, 2026
74.80
82.29
58.60
62.25
62.25
1,675,400
Apr 14, 2026
102.15
102.50
77.90
85.45
85.45
771,520
Apr 13, 2026
122.90
126.55
109.65
111.45
111.45
255,520
Apr 10, 2026
123.15
124.80
112.35
119.00
119.00
289,940
Apr 9, 2026
125.90
130.10
119.15
125.20
125.20
307,080
Apr 8, 2026
110.05
129.40
105.15
122.05
122.05
416,940
Apr 7, 2026
131.00
145.95
130.90
135.10
135.10
227,480
Apr 6, 2026
132.05
135.82
123.25
130.30
130.30
151,180
Apr 2, 2026
158.30
159.64
129.05
130.05
130.05
316,780
Apr 1, 2026
130.75
145.89
126.05
144.90
144.90
230,860
Mar 31, 2026
156.57
160.10
132.50
135.60
135.60
276,820
Mar 30, 2026
151.25
173.25
149.00
164.10
164.10
221,820
Mar 27, 2026
139.10
156.75
135.80
154.20
154.20
301,000
Mar 26, 2026
129.00
137.75
127.20
134.20
134.20
200,400
Mar 25, 2026
110.75
128.50
106.00
122.80
122.80
394,440
Mar 24, 2026
118.50
124.30
110.20
116.90
116.90
313,400
Mar 23, 2026
127.30
129.25
113.05
113.45
113.45
332,340
Mar 20, 2026
127.50
138.57
125.60
130.15
130.15
189,660
Mar 19, 2026
126.85
133.35
120.06
123.45
123.45
227,780
Mar 18, 2026
115.20
119.85
111.85
118.25
118.25
463,780
Mar 17, 2026
112.30
118.40
108.75
111.55
111.55
219,360
Mar 16, 2026
107.20
121.10
101.75
113.50
113.50
309,500
Mar 13, 2026
109.25
116.80
98.00
112.60
112.60
447,700
Mar 12, 2026
107.25
117.70
106.95
114.70
114.70
271,380
Mar 11, 2026
103.70
108.80
97.79
104.30
104.30
420,580
Mar 10, 2026
98.05
104.30
93.90
103.90
103.90
309,880
Mar 9, 2026
110.25
115.78
96.65
97.85
97.85
511,280
Mar 6, 2026
110.38
111.05
98.40
105.30
105.30
569,840
Mar 5, 2026
105.95
117.40
105.60
106.80
106.80
715,640
Mar 4, 2026
106.75
108.87
95.50
98.05
98.05
504,400
Mar 3, 2026
108.70
116.25
101.05
108.40
108.40
491,620
Mar 2, 2026
111.75
112.45
99.15
100.40
100.40
334,760
Feb 27, 2026
96.75
111.35
96.30
102.65
102.65
546,080
Feb 26, 2026
96.00
98.70
85.35
91.60
91.60
903,420
Feb 25, 2026
116.35
121.00
102.17
103.90
103.90
520,220
Feb 24, 2026
130.30
134.50
117.10
121.20
121.20
311,360
Feb 23, 2026
137.25
140.20
124.10
128.15
128.15
368,000
Feb 20, 2026
125.90
136.75
121.30
130.15
130.15
461,300
Feb 19, 2026
133.23
136.25
119.31
120.75
120.75
601,880
Feb 18, 2026
138.48
144.30
119.05
128.70
128.70
359,060
Feb 17, 2026
139.25
145.50
126.25
138.05
138.05
504,340
Feb 13, 2026
142.77
156.50
127.55
130.60
130.60
472,660
Feb 12, 2026
137.70
156.90
136.95
153.75
153.75
562,780
Feb 11, 2026
122.05
141.25
122.05
130.75
130.75
688,820
Feb 10, 2026
119.95
126.10
113.88
123.60
123.60
295,420
Feb 9, 2026
121.90
126.29
111.00
115.55
115.55
385,900
Feb 6, 2026
164.80
170.85
113.85
114.90
114.90
633,820
Feb 5, 2026
155.85
184.05
153.30
180.85
180.85
555,800
Feb 4, 2026
134.10
157.90
131.65
144.40
144.40
633,880
Feb 3, 2026
129.70
146.65
128.90
129.90
129.90
507,720
Feb 2, 2026
128.70
145.05
128.30
138.15
138.15
477,980
Jan 30, 2026
115.05
137.95
115.05
131.35
131.35
694,060
Jan 29, 2026
99.15
118.20
98.40
113.00
113.00
758,640
Jan 28, 2026
92.20
97.85
90.85
94.85
94.85
700,620
Jan 27, 2026
94.20
100.80
90.40
92.55
92.55
451,920
Jan 26, 2026
85.50
100.25
83.20
97.70
97.70
587,800
Jan 23, 2026
76.40
86.60
75.00
85.25
85.25
1,028,200
Jan 22, 2026
80.50
82.10
73.35
76.75
76.75
1,844,580
Jan 21, 2026
75.20
94.25
70.35
86.30
86.30
1,577,220
Jan 20, 2026
80.85
85.75
69.65
78.05
78.05
2,005,000
Jan 16, 2026
78.25
81.65
71.15
74.60
74.60
1,548,380
Jan 15, 2026
72.25
81.20
71.50
80.85
80.85
1,319,540
Jan 14, 2026
86.10
89.20
75.50
75.90
75.90
987,900
Jan 13, 2026
76.40
85.40
73.75
84.25
84.25
901,860
Jan 12, 2026
85.90
88.95
77.65
78.25
78.25
1,036,280
Jan 9, 2026
78.75
83.75
72.00
83.60
83.60
1,342,920
Jan 8, 2026
83.60
85.51
73.60
80.70
80.70
1,457,840
Jan 7, 2026
81.95
83.85
73.74
81.30
81.30
1,108,580
Jan 6, 2026
83.70
90.65
78.80
80.55
80.55
1,078,040
Jan 5, 2026
93.60
94.70
76.55
83.00
83.00
1,460,660
Jan 2, 2026
104.45
113.75
90.64
94.55
94.55
833,500
Dec 31, 2025
106.80
111.75
104.99
109.30
109.30
407,920
Dec 30, 2025
105.90
110.90
102.11
107.30
107.30
376,440
Dec 29, 2025
112.60
116.50
104.35
108.90
108.90
880,740
Dec 26, 2025
93.20
108.60
93.20
108.15
108.15
604,280
Dec 24, 2025
88.75
96.30
88.45
92.40
92.40
648,480
Dec 23, 2025
84.70
90.20
79.60
88.70
88.70
1,609,420
Dec 22, 2025
100.00
101.50
72.00
78.90
78.90
2,429,740
Dec 19, 2025
116.15
116.15
104.35
106.95
106.95
889,100
Dec 18, 2025
109.35
124.05
105.55
118.00
118.00
1,432,920
Dec 17, 2025
106.50
122.32
97.00
121.55
121.55
1,194,400
Dec 16, 2025
115.55
117.30
104.90
108.75
108.75
834,300
Dec 15, 2025
94.45
113.10
94.10
112.85
112.85
1,016,860
Dec 12, 2025
92.90
101.10
89.00
95.85
95.85
1,339,100
Dec 11, 2025
96.60
105.25
88.25
89.30
89.30
1,954,900
Dec 10, 2025
86.00
95.50
86.00
95.45
95.45
1,325,240
Dec 9, 2025
86.25
91.84
81.90
83.40
83.40
1,390,580
Dec 8, 2025
80.47
90.75
76.05
83.20
83.20
1,881,220
Dec 5, 2025
77.10
88.15
77.00
84.00
84.00
3,207,640
Dec 4, 2025
110.45
113.00
74.00
75.05
75.05
3,494,100
Dec 3, 2025
132.95
136.85
106.70
109.35
109.35
1,268,380
Dec 2, 2025
132.15
137.25
121.05
133.05
133.05
1,132,560
Dec 1, 2025
125.30
139.16
124.75
138.50
138.50
1,081,940
Nov 28, 2025
118.10
121.90
114.00
118.60
118.60
470,300
Nov 26, 2025
112.82
122.50
111.80
119.60
119.60
1,232,640
Nov 25, 2025
121.15
128.70
110.00
115.65
115.65
2,325,220
Nov 24, 2025
148.75
149.82
110.53
111.85
111.85
1,930,940
Nov 21, 2025
157.50
187.40
149.25
150.80
150.80
3,172,120
Nov 20, 2025
125.57
163.85
120.00
161.90
161.90
2,949,140
Nov 19, 2025
132.10
136.65
117.50
134.85
134.85
2,141,380
Nov 18, 2025
149.05
150.13
130.50
132.75
132.75
2,440,140
Nov 17, 2025
143.18
150.50
131.30
144.45
144.45
2,497,980
Nov 14, 2025
158.25
160.75
121.80
137.10
137.10
5,154,260
Nov 13, 2025
126.50
144.80
123.00
140.70
140.70
3,857,900
Nov 12, 2025
98.55
117.45
95.35
115.80
115.80
2,792,160
Nov 11, 2025
98.70
103.28
93.00
97.05
97.05
3,269,720
Nov 10, 2025
83.40
90.70
80.15
88.65
88.65
2,875,020
Nov 7, 2025
90.20
100.45
85.05
85.10
85.10
4,961,800
Nov 6, 2025
72.47
83.60
72.47
82.85
82.85
3,924,120
Nov 5, 2025
76.35
82.50
68.75
71.90
71.90
3,632,840
Nov 4, 2025
75.40
83.70
69.96
82.00
82.00
4,981,520
Nov 3, 2025
55.25
68.85
55.05
68.15
68.15
3,521,720
Oct 31, 2025
61.55
62.95
54.95
55.35
55.35
3,845,500
