Stock listing
NYSE Arca:RIOX Defiance Daily Target 2X Long RIOT ETF Stock
Follow Defiance Daily Target 2X Long RIOT ETF into a list and get an email when it puts out news.
Share price · AMEX:RIOX
$11.59 USD +1.84 (+18.9%)
Close on Nov 4, 2026
- Day range
- $11.19 – $12.76 USDNov 4, 2026
- Volume
- 756,847 sharesNov 4, 2026
- 52-week range
- $6.90 – $93.78 USDLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $7.29M USDMedian day 328,092 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:RIOX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.59 | +1.84 | +18.9% | $11.96 | $12.76 | $11.19 | 756,847 | |
| $9.75 | +2.64 | +37.1% | $7.35 | $9.81 | $7.25 | 562,297 | |
| $7.11 | -1.28 | -15.3% | $8.50 | $8.50 | $6.90 | 181,627 | |
| $8.39 | -1.37 | -14.0% | $8.67 | $8.67 | $7.319 | 377,400 | |
| $9.76 | -1.12 | -10.3% | $10.26 | $10.80 | $9.60 | 220,300 | |
| $10.88 | +1.29 | +13.5% | $10.00 | $10.88 | $8.639 | 394,100 | |
| $9.59 | +1.28 | +15.4% | $8.78 | $9.63 | $8.585 | 173,300 | |
| $8.31 | +0.05 | +0.6% | $7.85 | $8.84 | $7.30 | 431,600 | |
| $8.26 | -0.53 | -6.0% | $8.54 | $8.84 | $8.15 | 212,700 | |
| $8.79 | -1.68 | -16.0% | $9.45 | $9.91 | $8.45 | 374,600 | |
| $10.47 | +0.36 | +3.6% | $11.02 | $11.11 | $10.02 | 357,000 | |
| $10.11 | -0.32 | -3.1% | $9.89 | $11.04 | $9.30 | 369,900 | |
| $10.43 | +0.30 | +3.0% | $10.79 | $10.98 | $10.30 | 279,400 | |
| $10.13 | -2.98 | -22.7% | $12.76 | $12.76 | $9.87 | 440,500 | |
| $13.11 | +0.72 | +5.8% | $11.41 | $13.31 | $10.18 | 358,300 | |
| $12.39 | -3.00 | -19.5% | $14.05 | $14.38 | $11.86 | 371,700 | |
| $15.39 | +0.33 | +2.2% | $14.10 | $15.67 | $13.57 | 267,000 | |
| $15.06 | -0.78 | -4.9% | $15.21 | $15.81 | $14.95 | 74,000 | |
| $15.84 | +0.05 | +0.3% | $16.08 | $16.08 | $15.20 | 151,300 | |
| $15.79 | -3.57 | -18.4% | $18.74 | $18.74 | $14.82 | 487,800 | |
| $19.36 | -0.86 | -4.3% | $19.15 | $19.41 | $17.89 | 153,400 | |
| $20.22 | -0.80 | -3.8% | $21.50 | $21.75 | $20.13 | 160,700 | |
| $21.02 | -0.97 | -4.4% | $22.16 | $22.30 | $20.37 | 187,000 | |
| $21.99 | +0.18 | +0.8% | $23.14 | $24.98 | $21.20 | 190,300 | |
| $21.81 | -1.21 | -5.3% | $22.80 | $22.90 | $19.90 | 282,300 | |
| $23.02 | -2.90 | -11.2% | $27.50 | $27.50 | $23.02 | 142,900 | |
| $25.92 | -0.87 | -3.2% | $28.24 | $28.24 | $25.92 | 182,197 | |
| $26.79 | -3.58 | -11.8% | $29.29 | $29.29 | $26.50 | 322,783 | |
| $30.37 | -1.33 | -4.2% | $32.44 | $32.44 | $28.56 | 195,300 | |
| $31.70 | -3.66 | -10.4% | $33.56 | $35.64 | $31.70 | 199,600 | |
| $35.36 | -0.575 | -1.6% | $35.06 | $36.79 | $34.94 | 141,200 | |
| $35.94 | +2.055 | +6.1% | $32.90 | $37.10 | $32.65 | 178,453 | |
| $33.88 | +1.10 | +3.4% | $35.50 | $36.24 | $33.24 | 399,018 | |
| $32.78 | +4.82 | +17.2% | $29.79 | $33.44 | $28.89 | 252,400 | |
| $27.96 | +3.51 | +14.4% | $26.43 | $28.26 | $25.20 | 218,847 | |
| $24.45 | +1.45 | +6.3% | $23.25 | $25.69 | $23.25 | 217,100 | |
| $23.00 | -2.895 | -11.2% | $24.79 | $25.31 | $22.45 | 592,800 | |
| $25.90 | -1.445 | -5.3% | $24.30 | $27.13 | $23.95 | 345,300 | |
| $27.34 | +1.34 | +5.2% | $27.21 | $28.75 | $26.23 | 390,500 | |
| $26.00 | -3.14 | -10.8% | $26.75 | $28.20 | $25.65 | 333,400 | |
| $29.14 | -0.43 | -1.5% | $30.31 | $30.70 | $27.90 | 188,700 | |
| $29.57 | +1.07 | +3.8% | $28.45 | $31.11 | $28.26 | 473,300 | |
| $28.50 | +1.75 | +6.5% | $25.70 | $28.50 | $25.70 | 678,300 | |
| $26.75 | +5.54 | +26.1% | $21.15 | $26.91 | $20.97 | 870,200 | |
| $21.21 | +1.84 | +9.5% | $18.71 | $21.75 | $18.50 | 383,200 | |
| $19.37 | -2.89 | -13.0% | $21.07 | $21.07 | $19.12 | 665,500 | |
| $22.26 | +0.08 | +0.4% | $22.25 | $22.36 | $20.43 | 297,800 | |
| $22.18 | -5.08 | -18.6% | $26.50 | $26.50 | $21.70 | 428,300 | |
| $27.26 | +0.59 | +2.2% | $27.63 | $29.74 | $26.83 | 461,300 | |
| $26.67 | -1.68 | -5.9% | $27.42 | $28.50 | $26.34 | 154,825 | |
| $28.35 | +3.12 | +12.4% | $25.04 | $29.11 | $24.17 | 254,626 | |
| $25.23 | +0.43 | +1.7% | $25.18 | $27.24 | $24.26 | 225,895 | |
| $24.80 | -3.18 | -11.4% | $29.60 | $31.00 | $24.17 | 453,000 | |
| $27.98 | +3.98 | +16.6% | $24.85 | $27.98 | $24.80 | 418,100 | |
| $24.00 | +1.04 | +4.5% | $22.50 | $25.12 | $20.40 | 491,100 | |
| $22.96 | -3.02 | -11.6% | $24.52 | $25.65 | $22.54 | 367,800 | |
| $25.98 | +2.62 | +11.2% | $23.50 | $25.98 | $23.10 | 358,200 | |
| $23.36 | -0.61 | -2.5% | $22.88 | $24.43 | $22.00 | 348,000 | |
| $23.97 | -2.89 | -10.8% | $26.15 | $28.13 | $23.50 | 655,200 | |
| $26.86 | +0.225 | +0.8% | $30.35 | $31.75 | $26.57 | 544,400 | |
| $26.64 | +2.035 | +8.3% | $35.00 | $35.37 | $24.50 | 1,012,500 | |
| $24.60 | -2.87 | -10.4% | $26.65 | $26.93 | $23.90 | 139,600 | |
| $27.47 | -2.18 | -7.4% | $32.09 | $32.09 | $27.47 | 134,400 | |
| $29.65 | -1.05 | -3.4% | $29.00 | $33.30 | $28.03 | 192,600 | |
| $30.70 | -0.22 | -0.7% | $33.01 | $37.14 | $30.21 | 216,700 | |
| $30.92 | +0.52 | +1.7% | $30.00 | $32.75 | $29.05 | 138,800 |
- Ticker
- NYSE Arca:RIOX
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance Daily Target 2X Long RIOT ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Long RIOT ETF.