Dark

RGTZ
Defiance Daily Target 2x Short RGTI ETF
stock NASDAQ ETF

At Close

Jul 27, 2026 3:59:46 PM EDT

4.75USD-20.569%(-1.23)5,864,061

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

5.19USD-13.211%(-0.79)305,481

After-hours

Jul 27, 2026 4:57:30 PM EDT

4.72USD-0.632%(-0.03)17,266

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	5.2000	5.3793	4.3350	4.7500	-20.833%	5,918,813	0.000%
2026-07-24	5.5000	6.0100	5.4500	6.0000	+9.091%	2,387,096	-20.833%
2026-07-23	5.5300	5.6200	4.9900	5.5000	+4.962%	3,056,057	-13.636%
2026-07-22	5.3500	5.3700	5.0300	5.2400	+0.191%	3,026,746	-9.351%
2026-07-21	5.6700	5.7300	5.1301	5.2300	-14.122%	3,232,600	-9.178%
2026-07-20	6.0450	6.2100	5.7311	6.0900	-2.560%	2,152,780	-22.003%
2026-07-17	6.6200	6.8650	5.8230	6.2500	-0.319%	3,538,649	-24.000%
2026-07-16	5.7500	6.3850	5.6450	6.2700	+15.046%	2,872,414	-24.242%
2026-07-15	4.8700	5.6650	4.7700	5.4500	+10.548%	3,591,541	-12.844%
2026-07-14	5.1600	5.3100	4.8450	4.9300	-9.872%	3,712,859	-3.651%
2026-07-13	5.0200	5.6000	4.9500	5.4700	+13.721%	3,893,796	-13.163%
2026-07-10	4.4500	4.8900	4.4000	4.8100	+5.022%	3,311,372	-1.247%
2026-07-09	4.5900	4.7300	4.3900	4.5800	-0.651%	4,617,773	+3.712%
2026-07-08	5.0000	5.0490	4.5500	4.6100	-5.144%	4,696,660	+3.037%
2026-07-07	4.4200	5.0203	4.4200	4.8600	+14.894%	4,426,241	-2.263%
2026-07-06	4.2800	4.3400	3.8930	4.2300	-0.704%	6,761,146	+12.293%
2026-07-02	3.9100	4.4218	3.5250	4.2600	+7.576%	7,011,635	+11.502%
2026-07-01	3.8000	3.9800	3.5550	3.9600	+6.612%	11,595,272	+19.949%
2026-06-30	3.8700	3.9300	3.5900	3.7144	+0.435%	6,874,131	+27.881%
2026-06-29	4.0200	4.2400	3.5301	3.6983	-12.570%	7,342,313	+28.437%
2026-06-26	4.3900	4.4900	3.9250	4.2300	+1.196%	9,204,535	+12.293%
2026-06-25	3.5900	4.2300	3.4200	4.1800	+10.875%	10,190,975	+13.636%
2026-06-24	3.3600	3.9200	3.3300	3.7700	+16.358%	8,646,053	+25.995%
2026-06-23	3.4300	3.5400	2.8600	3.2400	+1.250%	14,721,386	+46.605%
2026-06-22	3.3600	3.5050	2.8900	3.2000	-1.082%	15,146,493	+48.438%
2026-06-18	3.4400	3.8900	3.1900	3.2350	-11.370%	12,695,191	+46.832%
2026-06-17	3.4000	3.6700	3.2500	3.6500	+3.989%	12,733,674	+30.137%
2026-06-16	3.1600	3.5700	3.0500	3.5100	+18.182%	10,019,285	+35.328%
2026-06-15	3.0700	3.1700	2.7000	2.9700	-16.807%	20,180,915	+59.933%
2026-06-12	3.6800	3.8200	3.2313	3.5700	-3.774%	12,553,043	+33.053%
2026-06-11	4.3100	4.3600	3.4650	3.7100	-12.500%	16,697,574	+28.032%
2026-06-10	4.1800	4.2850	3.6602	4.2400	+1.923%	20,693,628	+12.028%
2026-06-09	3.5100	4.5500	3.2200	4.1600	+18.857%	23,317,639	+14.183%
2026-06-08	3.6500	3.8800	3.1100	3.5000	-10.714%	19,955,786	+35.714%
2026-06-05	3.2700	4.0599	3.2700	3.9200	+28.525%	30,582,442	+21.173%
2026-06-04	3.2400	3.3600	2.8300	3.0500	-0.974%	29,113,091	+55.738%
2026-06-03	2.6100	3.1300	2.3300	3.0800	+20.313%	33,285,587	+54.221%
2026-06-02	2.8600	2.8700	2.4800	2.5600	-9.859%	24,961,310	+85.547%
2026-06-01	3.0500	3.1800	2.6401	2.8400	-0.699%	39,575,819	+67.254%
2026-05-29	2.6900	3.0699	2.6650	2.8600	+10.000%	34,904,434	+66.084%
2026-05-28	3.1400	3.3386	2.4900	2.6000	-19.003%	50,228,360	+82.692%
2026-05-27	3.2200	3.4700	2.9900	3.2100	+3.548%	26,113,934	+47.975%
2026-05-26	2.9100	3.4000	2.8000	3.1000	+11.111%	47,806,622	+53.226%
2026-05-22	4.3400	4.4300	2.2401	2.7900	-41.754%	133,381,218	+70.251%
2026-05-21	9.6800	9.9800	4.7500	4.7900	-60.898%	40,366,132	-0.835%
2026-05-20	13.5200	14.0492	11.6800	12.2500	-11.616%	2,393,658	-61.224%
2026-05-19	13.5200	14.6500	12.6400	13.8600	+7.359%	2,112,714	-65.729%
2026-05-18	11.3500	13.6200	11.3200	12.9100	+13.744%	2,488,366	-63.207%
2026-05-15	10.8200	11.6199	10.7400	11.3500	+14.646%	3,428,990	-58.150%
2026-05-14	11.2700	11.6000	9.2900	9.9000	-9.258%	4,411,902	-52.020%
2026-05-13	10.3300	11.4900	10.2350	10.9100	+6.128%	3,133,765	-56.462%
2026-05-12	8.9800	10.9600	8.5800	10.2800	+13.341%	8,005,809	-53.794%
2026-05-11	11.2700	11.4900	8.6400	9.0700	-16.328%	7,837,639	-47.630%
2026-05-08	10.9800	12.3200	10.7600	10.8400	-6.632%	2,101,810	-56.181%
2026-05-07	10.8000	11.8550	10.3500	11.6100	+16.683%	2,862,811	-59.087%
2026-05-06	11.8900	12.0351	9.8601	9.9500	-19.628%	4,561,827	-52.261%
2026-05-05	12.8200	14.1786	12.0900	12.3800	-6.283%	1,772,635	-61.632%
2026-05-04	13.6200	13.8400	11.8100	13.2100	-2.581%	2,798,694	-64.042%
2026-05-01	14.0000	14.6500	13.3501	13.5600	-1.166%	1,180,984	-64.971%
2026-04-30	16.4900	16.6000	13.5700	13.7200	-16.999%	2,031,488	-65.379%
2026-04-29	16.3300	18.0950	16.2900	16.5300	+3.377%	2,392,009	-71.264%
2026-04-28	15.8350	16.6199	15.6200	15.9900	+5.545%	1,313,542	-70.294%
2026-04-27	16.4300	16.5900	15.0600	15.1500	-3.565%	1,492,144	-68.647%
2026-04-24	14.7500	16.6700	14.7500	15.7100	+2.479%	2,260,192	-69.764%
2026-04-23	13.7400	15.8100	13.3055	15.3300	+16.048%	2,714,816	-69.015%
2026-04-22	12.5400	13.8205	11.9200	13.2100	-0.751%	3,481,440	-64.042%
2026-04-21	11.7000	13.4600	11.5400	13.3100	+13.373%	3,238,909	-64.313%
2026-04-20	12.0600	12.7100	11.4700	11.7400	+1.645%	3,789,095	-59.540%
2026-04-17	11.3900	12.3600	11.1206	11.5500	-4.229%	3,595,078	-58.874%
2026-04-16	11.9500	13.7500	11.2350	12.0600	-3.133%	6,602,476	-60.614%
2026-04-15	14.9600	16.4592	11.7200	12.4500	-27.150%	8,377,015	-61.847%
2026-04-14	20.4300	20.5000	15.5801	17.0900	-23.329%	3,857,640	-72.206%
2026-04-13	24.5800	25.3100	21.9300	22.2900	-6.345%	1,277,613	-78.690%
2026-04-10	24.6300	24.9600	22.4700	23.8000	-4.952%	1,449,093	-80.042%
2026-04-09	25.1800	26.0200	23.8300	25.0400	+2.581%	1,534,862	-81.030%
2026-04-08	22.0100	25.8800	21.0300	24.4100	-9.660%	2,084,679	-80.541%
2026-04-07	26.2000	29.1900	26.1800	27.0200	+3.684%	1,137,404	-82.420%
2026-04-06	26.4100	27.1625	24.6500	26.0600	+0.192%	755,920	-81.773%
2026-04-02	31.6600	31.9275	25.8100	26.0100	-10.248%	1,583,946	-81.738%
2026-04-01	26.1500	29.1781	25.2100	28.9800	+6.858%	1,154,304	-83.609%
2026-03-31	31.3150	32.0200	26.5000	27.1200	-17.367%	1,384,113	-82.485%
2026-03-30	30.2500	34.6500	29.8000	32.8200	+6.420%	1,109,054	-85.527%
2026-03-27	27.8200	31.3500	27.1600	30.8400	+14.903%	1,504,988	-84.598%
2026-03-26	25.8000	27.5500	25.4400	26.8400	+9.283%	1,001,957	-82.303%
2026-03-25	22.1500	25.7000	21.2000	24.5600	+5.047%	1,972,210	-80.660%
2026-03-24	23.7000	24.8600	22.0400	23.3800	+3.041%	1,573,866	-79.683%
2026-03-23	25.4600	25.8500	22.6100	22.6900	-12.831%	1,661,676	-79.066%
2026-03-20	25.5000	27.7150	25.1200	26.0300	+5.427%	947,600	-81.752%
2026-03-19	25.3700	26.6700	24.0112	24.6900	+4.397%	1,138,893	-80.761%
2026-03-18	23.0400	23.9700	22.3700	23.6500	+6.006%	2,318,878	-79.915%
2026-03-17	22.4600	23.6800	21.7500	22.3100	-1.718%	1,096,659	-78.709%
2026-03-16	21.4400	24.2200	20.3500	22.7000	+0.799%	1,547,468	-79.075%
2026-03-13	21.8500	23.3600	19.6000	22.5200	-1.831%	2,238,540	-78.908%
2026-03-12	21.4500	23.5400	21.3900	22.9400	+9.971%	1,356,853	-79.294%
2026-03-11	20.7400	21.7600	19.5580	20.8600	+0.385%	2,102,897	-77.229%
2026-03-10	19.6100	20.8600	18.7800	20.7800	+6.183%	1,549,403	-77.141%
2026-03-09	22.0500	23.1550	19.3301	19.5700	-7.075%	2,556,439	-75.728%
2026-03-06	22.0750	22.2100	19.6800	21.0600	-1.404%	2,849,247	-77.445%
2026-03-05	21.1900	23.4800	21.1200	21.3600	+8.924%	3,578,230	-77.762%
2026-03-04	21.3500	21.7739	19.1000	19.6100	-9.548%	2,521,978	-75.778%
2026-03-03	21.7400	23.2500	20.2100	21.6800	+7.968%	2,458,072	-78.090%
2026-03-02	22.3500	22.4899	19.8300	20.0800	-2.192%	1,673,630	-76.345%
2026-02-27	19.3500	22.2691	19.2600	20.5300	+12.063%	2,729,934	-76.863%
2026-02-26	19.2000	19.7400	17.0700	18.3200	-11.838%	4,516,822	-74.072%
2026-02-25	23.2700	24.2000	20.4326	20.7800	-14.274%	2,601,098	-77.141%
2026-02-24	26.0600	26.9000	23.4200	24.2400	-5.423%	1,556,809	-80.404%
2026-02-23	27.4500	28.0400	24.8200	25.6300	-1.537%	1,831,454	-81.467%
2026-02-20	25.1800	27.3500	24.2600	26.0300	+7.785%	2,312,021	-81.752%
2026-02-19	26.6450	27.2500	23.8609	24.1500	-6.177%	3,009,400	-80.331%
2026-02-18	27.6950	28.8601	23.8100	25.7400	-6.773%	1,794,990	-81.546%
2026-02-17	27.8500	29.1000	25.2501	27.6100	+5.704%	2,521,571	-82.796%
2026-02-13	28.5550	31.3000	25.5100	26.1200	-15.057%	2,362,230	-81.815%
2026-02-12	27.5400	31.3800	27.3900	30.7500	+17.591%	2,820,442	-84.553%
2026-02-11	24.4100	28.2500	24.4100	26.1500	+5.785%	3,444,018	-81.836%
2026-02-10	23.9900	25.2200	22.7750	24.7200	+6.967%	1,476,648	-80.785%
2026-02-09	24.3800	25.2587	22.2000	23.1100	+0.566%	1,929,493	-79.446%
2026-02-06	32.9600	34.1701	22.7700	22.9800	-36.467%	3,169,079	-79.330%
2026-02-05	31.1700	36.8100	30.6600	36.1700	+25.242%	2,778,917	-86.868%
2026-02-04	26.8200	31.5800	26.3300	28.8800	+11.162%	3,168,672	-83.553%
2026-02-03	25.9400	29.3300	25.7800	25.9800	-5.972%	2,537,275	-81.717%
2026-02-02	25.7400	29.0100	25.6600	27.6300	+5.177%	2,389,859	-82.809%
2026-01-30	23.0100	27.5900	23.0100	26.2700	+16.239%	3,470,310	-81.919%
2026-01-29	19.8300	23.6400	19.6800	22.6000	+19.135%	3,793,169	-78.982%
2026-01-28	18.4400	19.5700	18.1700	18.9700	+2.485%	3,484,993	-74.960%
2026-01-27	18.8400	20.1600	18.0800	18.5100	-5.271%	2,259,632	-74.338%
2026-01-26	17.1000	20.0500	16.6400	19.5400	+14.604%	2,934,528	-75.691%
2026-01-23	15.2800	17.3200	15.0000	17.0500	+11.075%	5,141,024	-72.141%
2026-01-22	16.1000	16.4200	14.6700	15.3500	-11.066%	9,221,864	-69.055%
2026-01-21	15.0400	18.8500	14.0700	17.2600	+10.570%	7,885,978	-72.480%
2026-01-20	16.1700	17.1500	13.9300	15.6100	+4.625%	10,024,266	-69.571%
2026-01-16	15.6500	16.3300	14.2300	14.9200	-7.730%	7,739,266	-68.164%
2026-01-15	14.4500	16.2400	14.3000	16.1700	+6.522%	6,597,668	-70.625%
2026-01-14	17.2200	17.8400	15.1001	15.1800	-9.911%	4,938,723	-68.709%
2026-01-13	15.2800	17.0800	14.7500	16.8500	+7.668%	4,496,078	-71.810%
2026-01-12	17.1800	17.7900	15.5300	15.6500	-6.400%	5,181,374	-69.649%
2026-01-09	15.7500	16.7500	14.4000	16.7200	+3.594%	6,598,961	-71.591%
2026-01-08	16.7200	17.1024	14.7200	16.1400	-0.738%	7,289,212	-70.570%
2026-01-07	16.3900	16.7699	14.7481	16.2600	+0.931%	5,542,905	-70.787%
2026-01-06	16.7400	18.1300	15.7600	16.1100	-2.952%	5,390,181	-70.515%
2026-01-05	18.7200	18.9400	15.3100	16.6000	-12.216%	7,303,107	-71.386%
2026-01-02	20.8900	22.7500	18.1275	18.9100	-13.495%	4,166,270	-74.881%
2025-12-31	21.3600	22.3500	20.9983	21.8600	+1.864%	2,039,540	-78.271%
2025-12-30	21.1800	22.1800	20.4206	21.4600	-1.469%	1,882,142	-77.866%
2025-12-29	22.5200	23.3000	20.8700	21.7800	+0.693%	4,403,677	-78.191%
2025-12-26	18.6400	21.7200	18.6400	21.6300	+17.045%	3,021,407	-78.040%
2025-12-24	17.7500	19.2600	17.6900	18.4800	+4.171%	3,242,420	-74.297%
2025-12-23	16.9400	18.0400	15.9200	17.7400	+12.421%	8,047,071	-73.224%
2025-12-22	20.0000	20.3000	14.4000	15.7800	-26.227%	12,148,643	-69.899%
2025-12-19	23.2300	23.2300	20.8700	21.3900	-9.364%	4,445,531	-77.793%
2025-12-18	21.8700	24.8100	21.1101	23.6000	-2.921%	7,164,553	-79.873%
2025-12-17	21.3000	24.4650	19.4001	24.3100	+11.770%	5,971,977	-80.461%
2025-12-16	23.1100	23.4600	20.9799	21.7500	-3.633%	4,171,502	-78.161%
2025-12-15	18.8900	22.6200	18.8200	22.5700	+17.736%	5,084,258	-78.954%
2025-12-12	18.5800	20.2200	17.8000	19.1700	+7.335%	6,695,537	-75.222%
2025-12-11	19.3200	21.0500	17.6500	17.8600	-6.443%	9,774,467	-73.404%
2025-12-10	17.2000	19.1000	17.2000	19.0900	+14.448%	6,626,216	-75.118%
2025-12-09	17.2500	18.3680	16.3800	16.6800	+0.240%	6,952,880	-71.523%
2025-12-08	16.0950	18.1500	15.2100	16.6400	-0.952%	9,406,130	-71.454%
2025-12-05	15.4200	17.6299	15.4000	16.8000	+11.925%	16,038,202	-71.726%
2025-12-04	22.0900	22.6000	14.8000	15.0100	-31.367%	17,470,370	-68.354%
2025-12-03	26.5900	27.3700	21.3400	21.8700	-17.813%	6,341,863	-78.281%
2025-12-02	26.4300	27.4500	24.2100	26.6100	-3.935%	5,680,948	-82.150%
2025-12-01	25.0600	27.8329	24.9500	27.7000	+16.779%	5,409,741	-82.852%
2025-11-28	23.6200	24.3800	22.8000	23.7200	-0.836%	2,351,464	-79.975%
2025-11-26	22.5650	24.5000	22.3600	23.9200	+3.415%	6,163,213	-80.142%
2025-11-25	24.2300	25.7400	22.0000	23.1300	+3.397%	11,626,065	-79.464%
2025-11-24	29.7500	29.9652	22.1050	22.3700	-25.829%	9,654,452	-78.766%
2025-11-21	31.5000	37.4800	29.8500	30.1600	-6.856%	15,860,604	-84.251%
2025-11-20	25.1150	32.7700	24.0000	32.3800	+20.059%	14,745,581	-85.330%
2025-11-19	26.4200	27.3300	23.5000	26.9700	+1.582%	10,706,880	-82.388%
2025-11-18	29.8100	30.0272	26.1000	26.5500	-8.100%	12,200,298	-82.109%
2025-11-17	28.6350	30.1000	26.2600	28.8900	+5.361%	12,489,930	-83.558%
2025-11-14	31.6500	32.1500	24.3600	27.4200	-2.559%	25,771,078	-82.677%
2025-11-13	25.3000	28.9600	24.6000	28.1400	+21.503%	19,289,372	-83.120%
2025-11-12	19.7100	23.4900	19.0700	23.1600	+19.320%	13,960,814	-79.491%
2025-11-11	19.7400	20.6550	18.6000	19.4100	+9.475%	16,348,624	-75.528%
2025-11-10	16.6800	18.1400	16.0300	17.7300	+4.172%	14,375,104	-73.209%
2025-11-07	18.0400	20.0900	17.0100	17.0200	+2.716%	24,808,965	-72.092%
2025-11-06	14.4950	16.7200	14.4950	16.5700	+15.229%	19,620,505	-71.334%
2025-11-05	15.2700	16.5000	13.7500	14.3800	-12.317%	18,164,199	-66.968%
2025-11-04	15.0800	16.7400	13.9907	16.4000	+20.323%	24,907,595	-71.037%
2025-11-03	11.0500	13.7700	11.0103	13.6300	+23.126%	17,608,592	-65.150%
2025-10-31	12.3100	12.5900	10.9900	11.0700	-8.663%	19,227,489	-57.091%
2025-10-30	15.3000	15.6400	11.9000	12.1200	-15.950%	24,969,128	-60.809%
2025-10-29	15.9100	16.6455	13.8600	14.4200	-12.287%	23,170,516	-67.060%
2025-10-28	14.3700	16.5400	12.4001	16.4400	+15.368%	30,173,314	-71.107%
2025-10-27	14.8100	15.1800	12.4700	14.2500	-7.227%	21,269,159	-66.667%
2025-10-24	13.6200	15.4900	12.0000	15.3600	+3.087%	26,462,389	-69.076%
2025-10-23	14.1300	16.9184	12.5900	14.9000	-20.278%	51,418,213	-68.121%
2025-10-22	16.7300	20.1700	15.8300	18.6900	+19.731%	33,598,127	-74.585%
2025-10-21	14.0000	16.2000	13.4100	15.6100	+15.118%	26,650,014	-69.571%
2025-10-20	11.3500	14.1300	11.2701	13.5600	+13.283%	27,471,055	-64.971%
2025-10-17	12.7900	13.2900	11.1300	11.9700	+6.589%	62,794,217	-60.317%
2025-10-16	9.2400	11.5900	9.0901	11.2300	+29.080%	50,345,101	-57.703%
2025-10-15	8.2600	10.5600	8.1800	8.7000	-1.136%	40,838,057	-45.402%
2025-10-14	9.2300	10.8500	8.1400	8.8000	-5.376%	32,108,722	-46.023%
2025-10-13	16.3200	16.4000	9.0600	9.3000	-50.000%	30,506,346	-48.925%
2025-10-10	15.9500	18.6499	15.0500	18.6000	+12.864%	15,234,521	-74.462%
2025-10-09	20.3900	20.3900	15.2000	16.4800	0.000%	7,681,614	-71.177%

.dark-mode .FF2DBV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FF2DBV{ color: #333333; background-color: white; border: 2px solid #333333; }RGTZDefiance Daily Target 2x Short RGTI ETFstock NASDAQ ETF

RGTZ
Defiance Daily Target 2x Short RGTI ETF
stock NASDAQ ETF