Stock listing
NASDAQ:RGTZ Defiance Daily Target 2x Short RGTI ETF Stock
Follow Defiance Daily Target 2x Short RGTI ETF into a list and get an email when it puts out news.
Share price · NASDAQ:RGTZ
$19.18 USD -12.40 (-39.3%)
Close on Nov 6, 2026
- Day range
- $18.27 – $29.65 USDNov 6, 2026
- Volume
- 349,279 sharesNov 6, 2026
- 52-week range
- $11.20 – $187.40 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $4.48M USDMedian day 200,581 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NASDAQ:RGTZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.18 | -12.40 | -39.3% | $28.32 | $29.65 | $18.27 | 349,279 | |
| $31.58 | +6.42 | +25.5% | $27.10 | $34.36 | $27.10 | 267,424 | |
| $25.16 | -0.86 | -3.3% | $25.21 | $27.16 | $23.53 | 128,966 | |
| $26.02 | -2.06 | -7.3% | $27.22 | $27.22 | $24.56 | 129,583 | |
| $28.08 | +2.63 | +10.3% | $25.07 | $28.46 | $23.90 | 137,741 | |
| $25.45 | +3.05 | +13.6% | $24.78 | $27.19 | $24.33 | 144,815 | |
| $22.40 | +0.802 | +3.7% | $22.15 | $23.21 | $21.44 | 165,517 | |
| $21.60 | +0.158 | +0.7% | $21.15 | $22.47 | $21.01 | 81,399 | |
| $21.44 | -4.583 | -17.6% | $24.76 | $24.97 | $21.31 | 138,214 | |
| $26.02 | +0.318 | +1.2% | $26.46 | $27.42 | $25.10 | 69,649 | |
| $25.71 | -0.225 | -0.9% | $26.65 | $27.17 | $25.23 | 104,977 | |
| $25.93 | +2.22 | +9.4% | $25.85 | $26.50 | $23.83 | 197,280 | |
| $23.71 | -1.801 | -7.1% | $24.50 | $25.07 | $23.17 | 116,211 | |
| $25.51 | +0.137 | +0.5% | $26.41 | $26.70 | $24.10 | 111,768 | |
| $25.37 | +0.404 | +1.6% | $22.40 | $25.80 | $22.19 | 104,225 | |
| $24.97 | +2.71 | +12.2% | $23.55 | $24.99 | $22.10 | 152,550 | |
| $22.26 | -4.08 | -15.5% | $28.37 | $28.82 | $22.00 | 243,301 | |
| $26.34 | +3.74 | +16.5% | $23.82 | $26.72 | $23.82 | 443,820 | |
| $22.60 | +1.482 | +7.0% | $21.84 | $22.73 | $21.67 | 156,103 | |
| $21.12 | +2.132 | +11.2% | $19.79 | $21.18 | $19.60 | 145,905 | |
| $18.99 | +0.184 | +1.0% | $19.07 | $19.60 | $18.65 | 111,555 | |
| $18.80 | +1.162 | +6.6% | $18.00 | $19.72 | $17.81 | 273,262 | |
| $17.64 | +1.161 | +7.0% | $17.34 | $17.99 | $17.14 | 484,174 | |
| $16.48 | -0.063 | -0.4% | $16.13 | $16.86 | $15.20 | 207,306 | |
| $16.54 | +0.192 | +1.2% | $16.44 | $17.24 | $16.41 | 213,154 | |
| $16.35 | +0.64 | +4.1% | $14.68 | $16.50 | $14.67 | 325,034 | |
| $15.71 | +0.262 | +1.7% | $15.31 | $15.87 | $14.96 | 461,918 | |
| $15.45 | -0.012 | -0.1% | $15.21 | $15.50 | $13.90 | 737,699 | |
| $15.46 | +0.44 | +2.9% | $14.25 | $15.46 | $14.25 | 346,191 | |
| $15.02 | +1.03 | +7.4% | $14.21 | $15.15 | $13.87 | 521,337 | |
| $13.99 | -0.295 | -2.1% | $14.25 | $14.37 | $12.85 | 585,460 | |
| $14.28 | -0.865 | -5.7% | $15.83 | $15.88 | $14.10 | 622,429 | |
| $15.15 | +0.83 | +5.8% | $12.42 | $15.23 | $12.30 | 615,010 | |
| $14.32 | +0.01 | +0.1% | $14.39 | $15.05 | $14.31 | 356,721 | |
| $14.31 | -1.50 | -9.5% | $14.75 | $15.16 | $14.30 | 421,702 | |
| $15.81 | +0.32 | +2.1% | $14.90 | $17.18 | $14.90 | 401,721 | |
| $15.49 | -2.91 | -15.8% | $17.09 | $17.17 | $15.11 | 713,359 | |
| $18.40 | +0.58 | +3.3% | $17.52 | $19.35 | $17.25 | 354,190 | |
| $17.82 | +0.44 | +2.5% | $17.68 | $18.01 | $16.85 | 230,858 | |
| $17.38 | -0.045 | -0.3% | $19.00 | $19.00 | $16.74 | 302,057 | |
| $17.43 | -0.275 | -1.6% | $17.47 | $17.86 | $16.21 | 225,025 | |
| $17.70 | +0.10 | +0.6% | $18.59 | $18.59 | $17.09 | 405,427 | |
| $17.60 | +1.20 | +7.3% | $16.80 | $17.78 | $16.20 | 179,195 | |
| $16.40 | -1.50 | -8.4% | $15.15 | $17.47 | $13.55 | 254,690 | |
| $17.90 | -0.05 | -0.3% | $17.90 | $18.35 | $17.35 | 108,473 | |
| $17.95 | -0.90 | -4.8% | $18.85 | $18.85 | $17.66 | 154,665 | |
| $18.85 | +0.30 | +1.6% | $19.05 | $19.50 | $18.40 | 167,577 | |
| $18.55 | +1.45 | +8.5% | $18.50 | $19.00 | $17.92 | 74,173 | |
| $17.10 | -0.15 | -0.9% | $17.50 | $17.60 | $16.63 | 57,699 | |
| $17.25 | +1.55 | +9.9% | $16.05 | $17.60 | $15.83 | 135,476 | |
| $15.70 | -1.05 | -6.3% | $16.15 | $16.65 | $15.20 | 196,624 | |
| $16.75 | +1.70 | +11.3% | $15.40 | $16.85 | $15.05 | 174,200 | |
| $15.05 | -1.15 | -7.1% | $15.25 | $16.25 | $14.50 | 173,782 | |
| $16.20 | +2.30 | +16.5% | $14.60 | $16.28 | $14.52 | 241,912 | |
| $13.90 | -4.10 | -22.8% | $17.45 | $17.45 | $13.60 | 336,394 | |
| $18.00 | +1.75 | +10.8% | $16.35 | $18.80 | $16.28 | 188,320 | |
| $16.25 | +1.15 | +7.6% | $15.65 | $16.80 | $14.90 | 260,141 | |
| $15.10 | +1.45 | +10.6% | $15.23 | $15.33 | $13.75 | 186,324 | |
| $13.65 | +0.10 | +0.7% | $13.70 | $14.30 | $13.30 | 122,478 | |
| $13.55 | -0.35 | -2.5% | $14.00 | $14.13 | $12.90 | 205,740 | |
| $13.90 | -0.30 | -2.1% | $14.30 | $14.33 | $12.72 | 263,386 | |
| $14.20 | -0.55 | -3.7% | $13.93 | $15.28 | $13.75 | 203,882 | |
| $14.75 | -0.80 | -5.1% | $14.98 | $15.75 | $14.50 | 191,288 | |
| $15.55 | +0.50 | +3.3% | $15.05 | $15.80 | $14.50 | 147,526 | |
| $15.05 | -3.15 | -17.3% | $17.85 | $18.40 | $15.03 | 191,556 | |
| $18.20 | +0.50 | +2.8% | $19.05 | $19.20 | $16.95 | 218,264 |
- Ticker
- NASDAQ:RGTZ
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2x Short RGTI ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2x Short RGTI ETF.