NYSEArca - Delayed Quote
USD
Defiance Daily Target 2X Long RIOT ETF (RIOX)
8.39
-1.37
(-14.04%)
At close: October 30 at 4:00:00 PM EDT
8.45
+0.06
(+0.72%)
After hours: October 30 at 7:54:58 PM EDT
Trade RIOX 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
8.67
8.67
7.32
8.39
8.39
377,400
Oct 29, 2026
10.26
10.80
9.60
9.76
9.76
220,300
Oct 28, 2026
10.00
10.88
8.64
10.88
10.88
394,100
Oct 27, 2026
8.78
9.63
8.59
9.59
9.59
173,300
Oct 26, 2026
7.85
8.84
7.30
8.31
8.31
431,600
Oct 23, 2026
8.54
8.84
8.15
8.26
8.26
212,700
Oct 22, 2026
9.45
9.91
8.45
8.79
8.79
374,600
Oct 21, 2026
11.02
11.11
10.02
10.47
10.47
357,000
Oct 20, 2026
9.89
11.04
9.30
10.11
10.11
369,900
Oct 19, 2026
10.78
10.98
10.30
10.43
10.43
279,400
Oct 16, 2026
12.76
12.76
9.87
10.13
10.13
440,500
Oct 15, 2026
11.41
13.31
10.18
13.11
13.11
358,300
Oct 14, 2026
14.05
14.38
11.86
12.39
12.39
371,700
Oct 13, 2026
14.10
15.67
13.57
15.39
15.39
267,000
Oct 12, 2026
15.21
15.81
14.95
15.06
15.06
74,000
Oct 9, 2026
16.08
16.08
15.20
15.84
15.84
151,300
Oct 8, 2026
18.74
18.74
14.81
15.79
15.79
487,800
Oct 7, 2026
19.15
19.41
17.89
19.36
19.36
153,400
Oct 6, 2026
21.50
21.75
20.13
20.22
20.22
160,700
Oct 5, 2026
22.16
22.30
20.36
21.02
21.02
187,000
Oct 2, 2026
23.14
24.98
21.20
21.99
21.99
190,300
Oct 1, 2026
22.80
22.90
19.90
21.81
21.81
282,300
Sep 30, 2026
27.50
27.50
23.02
23.02
23.02
142,900
Sep 29, 2026
28.24
28.24
25.92
25.92
25.92
182,100
Sep 28, 2026
29.29
29.29
26.50
26.79
26.79
322,500
Sep 25, 2026
32.44
32.44
28.56
30.37
30.37
195,300
Sep 24, 2026
33.56
35.64
31.70
31.70
31.70
199,600
Sep 23, 2026
35.06
36.79
34.94
35.36
35.36
141,200
Sep 22, 2026
32.90
37.10
32.65
35.94
35.94
178,200
Sep 21, 2026
35.50
36.24
33.24
33.88
33.88
399,000
Sep 18, 2026
29.79
33.44
28.89
32.78
32.78
252,400
Sep 17, 2026
26.43
28.26
25.20
27.96
27.96
218,700
Sep 16, 2026
23.25
25.69
23.25
24.45
24.45
217,100
Sep 15, 2026
24.79
25.31
22.45
23.00
23.00
592,800
Sep 14, 2026
24.30
27.13
23.95
25.90
25.90
345,300
Sep 11, 2026
27.21
28.75
26.23
27.34
27.34
390,500
Sep 10, 2026
26.75
28.20
25.65
26.00
26.00
333,400
Sep 9, 2026
30.31
30.70
27.90
29.14
29.14
188,700
Sep 8, 2026
28.45
31.11
28.26
29.57
29.57
473,300
Sep 4, 2026
25.70
28.50
25.69
28.50
28.50
678,300
Sep 3, 2026
21.15
26.91
20.97
26.75
26.75
870,200
Sep 2, 2026
18.71
21.75
18.50
21.21
21.21
383,200
Sep 1, 2026
21.07
21.07
19.12
19.37
19.37
665,500
Aug 31, 2026
22.25
22.35
20.43
22.26
22.26
297,800
Aug 28, 2026
26.50
26.50
21.69
22.18
22.18
428,300
Aug 27, 2026
27.63
29.74
26.83
27.26
27.26
461,300
Aug 26, 2026
27.42
28.50
26.34
26.67
26.67
153,000
Aug 25, 2026
25.03
29.11
24.17
28.35
28.35
254,300
Aug 24, 2026
25.18
27.24
24.26
25.23
25.23
224,800
Aug 21, 2026
29.60
31.00
24.17
24.80
24.80
453,000
Aug 20, 2026
24.85
27.98
24.80
27.98
27.98
418,100
Aug 19, 2026
22.50
25.12
20.40
24.00
24.00
491,100
Aug 18, 2026
24.52
25.65
22.54
22.96
22.96
367,800
Aug 17, 2026
23.50
25.98
23.10
25.98
25.98
358,200
Aug 14, 2026
22.88
24.43
22.00
23.36
23.36
348,000
Aug 13, 2026
26.15
28.13
23.50
23.97
23.97
655,200
Aug 12, 2026
30.35
31.75
26.57
26.86
26.86
544,400
Aug 11, 2026
35.00
35.37
24.50
26.64
26.64
1,012,500
Aug 10, 2026
26.65
26.93
23.90
24.60
24.60
139,600
Aug 7, 2026
32.09
32.09
27.47
27.47
27.47
134,400
Aug 6, 2026
29.00
33.30
28.03
29.65
29.65
192,600
Aug 5, 2026
33.01
37.14
30.21
30.70
30.70
216,700
Aug 4, 2026
30.00
32.74
29.05
30.92
30.92
138,800
Aug 3, 2026
25.35
30.94
24.97
30.40
30.40
119,900
Jul 31, 2026
34.93
35.00
26.77
27.14
27.14
81,000
Jul 30, 2026
27.73
34.20
27.73
32.90
32.90
220,500
Jul 29, 2026
30.79
30.79
22.82
23.15
23.15
112,900
Jul 28, 2026
31.00
32.82
28.60
32.17
32.17
69,400
Jul 27, 2026
37.10
37.34
32.00
34.58
34.58
64,000
Jul 24, 2026
38.91
40.30
35.80
36.41
36.41
59,200
Jul 23, 2026
39.07
45.47
39.07
41.08
41.08
256,400
Jul 22, 2026
31.35
40.45
31.35
39.46
39.46
239,000
Jul 21, 2026
30.57
34.30
29.45
33.69
33.69
152,700
Jul 20, 2026
26.92
29.55
25.88
29.05
29.05
106,400
Jul 17, 2026
23.82
26.83
22.45
24.67
24.67
115,500
Jul 16, 2026
28.00
28.56
24.74
26.26
26.26
98,900
Jul 15, 2026
31.10
31.70
28.06
30.09
30.09
107,400
Jul 14, 2026
32.83
33.82
28.73
30.41
30.41
170,800
Jul 13, 2026
31.70
32.18
28.03
30.57
30.57
59,100
Jul 10, 2026
35.00
35.00
31.71
33.00
33.00
53,700
Jul 9, 2026
36.19
37.78
34.23
34.79
34.79
174,000
Jul 8, 2026
33.12
35.87
31.73
33.54
33.54
88,000
Jul 7, 2026
37.53
37.53
32.05
33.87
33.87
52,300
Jul 6, 2026
39.67
44.83
39.34
39.73
39.73
132,500
Jul 2, 2026
44.19
44.19
35.33
37.36
37.36
98,200
Jul 1, 2026
56.10
56.10
44.10
44.27
44.27
273,100
Jun 30, 2026
60.22
60.22
54.50
58.98
58.98
156,700
Jun 29, 2026
66.12
66.71
54.03
60.56
60.56
232,700
Jun 26, 2026
56.01
65.80
54.92
63.88
63.88
171,300
Jun 25, 2026
63.08
63.08
52.01
61.20
61.20
189,600
Jun 24, 2026
64.50
64.90
56.68
59.80
59.80
388,000
Jun 23, 2026
57.80
68.89
57.50
65.42
65.42
161,300
Jun 22, 2026
66.00
72.96
63.77
65.47
65.47
170,900
Jun 18, 2026
64.44
65.92
61.33
63.34
63.34
94,800
Jun 17, 2026
60.35
66.27
59.07
60.49
60.49
238,900
Jun 16, 2026
59.72
64.99
59.72
60.19
60.19
232,600
Jun 15, 2026
64.27
64.62
59.71
60.33
60.33
198,000
Jun 12, 2026
57.00
61.06
56.19
57.02
57.02
67,800
Jun 11, 2026
47.95
56.43
47.68
55.15
55.15
251,700
Jun 10, 2026
50.61
53.75
45.81
47.07
47.07
74,700
Jun 9, 2026
56.58
60.00
46.79
52.31
52.31
197,300
Jun 8, 2026
52.51
55.56
48.81
53.89
53.89
98,100
Jun 5, 2026
58.88
58.88
47.19
49.89
49.89
113,800
Jun 4, 2026
57.55
65.37
57.00
63.14
63.14
79,300
Jun 3, 2026
63.85
68.00
62.00
63.91
63.91
64,000
Jun 2, 2026
66.39
69.92
61.04
62.55
62.55
260,600
Jun 1, 2026
59.49
69.43
56.01
66.68
66.68
225,500
May 29, 2026
63.99
64.84
59.38
62.03
62.03
432,400
May 28, 2026
60.49
68.21
58.84
64.75
64.75
102,600
May 27, 2026
59.52
63.15
56.05
61.31
61.31
419,100
May 26, 2026
53.70
58.32
53.70
57.59
57.59
265,200
May 22, 2026
51.60
53.24
50.44
50.91
50.91
350,400
May 21, 2026
48.91
52.13
47.50
51.10
51.10
225,300
May 20, 2026
45.51
49.79
45.08
47.95
47.95
77,800
May 19, 2026
43.72
45.40
40.09
43.92
43.92
411,000
May 18, 2026
46.87
47.56
43.34
45.97
45.97
314,800
May 15, 2026
48.40
50.05
45.69
47.18
47.18
386,600
May 14, 2026
53.70
54.65
49.22
52.30
52.30
351,800
May 13, 2026
52.76
55.18
50.07
53.66
53.66
202,500
May 12, 2026
52.00
54.03
47.13
52.06
52.06
349,500
May 11, 2026
49.27
57.65
49.27
55.54
55.54
404,600
May 8, 2026
51.93
51.93
46.74
50.45
50.45
399,400
May 7, 2026
48.18
50.69
45.53
50.69
50.69
274,800
May 6, 2026
44.32
49.02
44.12
49.02
49.02
532,600
May 5, 2026
32.80
37.00
32.80
36.64
36.64
530,000
May 4, 2026
31.00
32.50
29.86
31.20
31.20
275,700
May 1, 2026
30.70
33.76
29.75
30.85
30.85
615,600
Apr 30, 2026
24.45
26.98
24.40
26.88
26.88
147,500
Apr 29, 2026
24.97
24.97
21.22
23.30
23.30
311,800
Apr 28, 2026
28.08
28.08
24.90
25.04
25.04
255,600
Apr 27, 2026
31.64
32.77
29.91
30.89
30.89
159,200
Apr 24, 2026
32.00
33.50
30.86
31.97
31.97
176,400
Apr 23, 2026
30.80
33.36
29.28
30.78
30.78
149,700
Apr 22, 2026
30.69
32.30
30.60
31.65
31.65
128,300
Apr 21, 2026
31.47
31.47
28.03
28.20
28.20
96,600
Apr 20, 2026
29.65
32.00
28.94
30.56
30.56
159,800
Apr 17, 2026
28.36
31.75
27.32
30.60
30.60
268,300
Apr 16, 2026
29.19
29.26
24.48
26.96
26.96
454,300
Apr 15, 2026
29.50
30.08
26.00
28.67
28.67
398,500
Apr 14, 2026
30.41
33.54
30.29
31.07
31.07
154,800
Apr 13, 2026
24.78
28.73
23.97
28.58
28.58
141,700
Apr 10, 2026
27.01
27.81
26.04
26.06
26.06
130,900
Apr 9, 2026
24.44
27.90
24.30
26.45
26.45
176,500
Apr 8, 2026
22.95
25.25
22.61
24.79
24.79
355,800
Apr 7, 2026
16.86
19.54
16.86
19.54
19.54
108,600
Apr 6, 2026
16.71
18.20
16.71
17.75
17.75
155,100
Apr 2, 2026
13.71
16.47
13.71
16.14
16.14
240,700
Apr 1, 2026
15.71
16.15
15.16
15.44
15.44
148,600
Mar 31, 2026
14.44
15.20
13.11
15.01
15.01
198,900
Mar 30, 2026
16.65
16.93
12.96
13.74
13.74
302,100
Mar 27, 2026
18.66
18.66
15.87
16.21
16.21
288,400
Mar 26, 2026
22.10
22.10
18.62
19.62
19.62
217,500
Mar 25, 2026
22.20
23.43
21.23
23.22
23.22
235,600
Mar 24, 2026
20.10
21.80
20.04
20.78
20.78
93,200
Mar 23, 2026
18.68
21.42
18.43
20.85
20.85
201,800
Mar 20, 2026
19.72
20.32
17.18
18.25
18.25
154,900
Mar 19, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
19.10
21.00
18.06
20.50
20.50
139,400
Mar 18, 2026
21.51
22.08
19.95
20.40
20.40
310,033
Mar 17, 2026
20.91
23.07
20.76
22.20
22.20
297,400
Mar 16, 2026
22.32
22.74
20.76
21.42
21.42
333,933
Mar 13, 2026
23.25
24.90
20.28
20.29
20.29
288,633
Mar 12, 2026
22.08
22.51
20.10
21.78
21.78
139,133
Mar 11, 2026
22.74
24.12
21.42
22.83
22.83
239,800
Mar 10, 2026
23.25
24.53
21.99
22.23
22.23
200,200
Mar 9, 2026
20.01
22.71
19.16
22.53
22.53
181,867
Mar 6, 2026
24.00
24.00
20.16
20.94
20.94
281,267
Mar 5, 2026
28.89
29.25
23.82
25.71
25.71
289,433
Mar 4, 2026
26.34
30.48
25.74
29.04
29.04
284,200
Mar 3, 2026
26.73
28.50
24.51
25.02
25.02
404,233
Mar 2, 2026
25.80
30.63
25.80
29.10
29.10
240,933
Feb 27, 2026
30.09
30.86
26.73
28.68
28.68
248,633
Feb 26, 2026
30.45
31.98
29.59
31.59
31.59
223,667
Feb 25, 2026
31.35
32.76
30.39
31.62
31.62
286,567
Feb 24, 2026
26.85
30.48
25.80
29.43
29.43
193,967
Feb 23, 2026
25.05
27.80
24.81
26.67
26.67
103,700
Feb 20, 2026
28.89
32.10
25.88
26.85
26.85
305,200
Feb 19, 2026
25.50
28.83
25.08
28.71
28.71
210,000
Feb 18, 2026
25.08
28.14
24.93
26.37
26.37
255,667
Feb 17, 2026
23.94
24.87
21.78
23.73
23.73
142,267
Feb 13, 2026
23.07
26.73
21.78
25.65
25.65
208,133
Feb 12, 2026
24.24
25.59
21.57
22.38
22.38
151,433
Feb 11, 2026
24.60
25.38
22.78
24.39
24.39
191,300
Feb 10, 2026
23.85
26.13
23.81
24.42
24.42
153,767
Feb 9, 2026
21.39
25.47
21.30
25.11
25.11
263,333
Feb 6, 2026
19.50
23.67
18.93
23.34
23.34
262,667
Feb 5, 2026
21.78
23.85
15.99
16.80
16.80
355,200
Feb 4, 2026
27.21
27.21
21.32
23.85
23.85
256,133
Feb 3, 2026
28.65
31.31
25.96
28.20
28.20
240,833
Feb 2, 2026
27.33
29.91
26.34
28.11
28.11
295,467
Jan 30, 2026
32.34
33.28
27.99
28.89
28.89
333,600
Jan 29, 2026
36.48
36.48
31.11
34.98
34.98
262,733
Jan 28, 2026
38.19
39.57
35.94
37.56
37.56
160,367
Jan 27, 2026
32.67
38.19
32.07
37.68
37.68
230,833
Jan 26, 2026
36.09
36.09
32.35
32.40
32.40
281,133
Jan 23, 2026
35.79
41.79
33.81
36.81
36.81
257,033
Jan 22, 2026
37.98
38.43
34.98
36.06
36.06
116,467
Jan 21, 2026
41.58
43.59
35.61
37.08
37.08
246,100
Jan 20, 2026
39.81
44.97
39.30
40.80
40.80
238,200
Jan 16, 2026
39.93
46.86
38.10
46.29
46.29
595,633
Jan 15, 2026
36.72
38.34
34.80
34.89
34.89
228,833
Jan 14, 2026
38.46
41.07
36.18
38.46
38.46
262,900
Jan 13, 2026
35.97
36.78
33.45
35.97
35.97
172,100
Jan 12, 2026
29.91
34.86
29.10
34.86
34.86
127,267
Jan 9, 2026
31.20
33.30
29.91
30.30
30.30
140,633
Jan 8, 2026
29.01
31.05
28.50
29.58
29.58
130,700
Jan 7, 2026
28.71
30.48
27.63
30.30
30.30
148,433
Jan 6, 2026
28.50
30.01
26.82
29.04
29.04
176,700
Jan 5, 2026
28.14
28.98
26.79
28.41
28.41
261,000
Jan 2, 2026
22.20
26.79
21.12
26.19
26.19
340,833
Dec 31, 2025
21.48
22.47
21.03
21.15
21.15
315,933
Dec 30, 2025
12.852
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
25.08
25.74
21.33
21.48
21.48
417,733
Dec 29, 2025
36.85
39.60
36.18
37.08
24.23
66,233
Dec 26, 2025
42.48
42.48
38.19
38.49
25.15
46,667
Dec 24, 2025
41.25
41.52
39.30
41.52
27.13
63,200
Dec 23, 2025
42.21
43.44
39.87
40.02
26.15
93,833
Dec 22, 2025
48.51
48.78
43.89
44.73
29.23
97,367
Dec 19, 2025
41.46
45.48
40.59
45.45
29.70
83,600
Dec 18, 2025
39.45
40.86
37.50
38.85
25.38
100,700
Dec 17, 2025
40.92
42.45
35.82
36.21
23.66
131,333
Dec 16, 2025
41.04
41.73
37.35
39.51
25.82
91,767
Dec 15, 2025
51.30
51.47
39.63
40.95
26.76
142,400
Dec 12, 2025
55.32
58.60
50.10
51.75
33.81
138,367
Dec 11, 2025
51.75
55.35
47.64
55.29
36.13
157,000
Dec 10, 2025
53.10
55.56
50.87
54.18
35.40
106,467
Dec 9, 2025
47.85
56.58
46.50
53.79
35.15
138,467
Dec 8, 2025
50.94
52.86
48.75
49.95
32.64
56,233
Dec 5, 2025
52.05
53.25
48.30
50.04
32.70
111,267
Dec 4, 2025
53.46
56.32
52.03
54.66
35.71
85,067
Dec 3, 2025
51.69
55.22
50.13
55.08
35.99
120,567
Dec 2, 2025
56.61
59.29
52.17
52.20
34.11
177,733
Dec 1, 2025
51.84
56.42
49.71
54.12
35.36
145,467
Nov 28, 2025
55.23
62.31
55.13
59.04
38.58
168,700
Nov 26, 2025
49.23
52.89
46.37
51.24
33.48
196,067
Nov 25, 2025
42.87
47.73
39.45
47.55
31.07
148,833
Nov 24, 2025
39.75
44.38
38.21
44.25
28.91
124,600
Nov 21, 2025
36.40
38.55
33.54
37.20
24.31
231,167
Nov 20, 2025
45.60
47.49
37.71
37.74
24.66
217,233
Nov 19, 2025
45.39
48.45
39.51
41.37
27.03
168,800
Nov 18, 2025
42.84
47.40
42.44
45.66
29.83
164,000
Nov 17, 2025
44.26
47.39
41.67
45.15
29.50
290,833
Nov 14, 2025
36.66
49.17
36.66
45.90
29.99
281,200
Nov 13, 2025
53.61
54.75
43.17
45.45
29.70
201,333
Nov 12, 2025
64.23
64.23
54.12
57.12
37.32
279,733
Nov 11, 2025
68.43
68.43
60.39
62.28
40.69
138,767
Nov 10, 2025
77.40
77.76
70.50
72.03
47.06
84,067
Nov 7, 2025
66.15
70.83
61.35
70.05
45.77
134,033
Nov 6, 2025
86.37
86.75
72.42
72.78
47.55
109,833
Nov 5, 2025
92.16
93.78
82.62
88.11
57.57
201,467
Nov 4, 2025
94.86
107.58
89.04
91.11
59.53
265,200
Nov 3, 2025
103.50
116.55
98.28
106.11
69.33
290,933
Oct 31, 2025
117.30
118.86
92.19
97.53
63.73
312,000
