Dark

RIOX
Defiance Daily Target 2X Long RIOT ETF
stock NYSE ETF

At Close

Jul 1, 2026 3:59:30 PM EDT

44.30USD-24.936%(-14.72)272,947

42.68Bid 45.60Ask 2.92Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

56.73USD-3.880%(-2.29)4,646

After-hours

Jul 1, 2026 4:34:30 PM EDT

44.33USD+0.062%(+0.03)2,365

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	54.0100	54.0100	44.3025	44.3025	-24.886%	272,947	0.000%
2026-06-30	60.2200	60.2200	54.5000	58.9800	-2.609%	156,718	-24.886%
2026-06-29	66.1200	66.7100	54.0300	60.5600	-5.197%	232,813	-26.845%
2026-06-26	56.0050	65.8000	54.9200	63.8800	+4.379%	171,291	-30.647%
2026-06-25	63.0800	63.0800	52.0100	61.2000	+2.341%	189,795	-27.610%
2026-06-24	64.5000	64.9000	56.6800	59.8000	-8.591%	387,796	-25.916%
2026-06-23	57.8000	68.8950	57.5000	65.4200	-0.076%	161,356	-32.280%
2026-06-22	66.0000	72.9600	63.7701	65.4700	+3.363%	171,203	-32.332%
2026-06-18	64.4400	65.9200	61.3300	63.3400	+4.712%	94,963	-30.056%
2026-06-17	60.3454	66.2700	59.0700	60.4900	+0.498%	238,908	-26.761%
2026-06-16	59.7200	64.9900	59.7200	60.1900	-0.232%	232,629	-26.396%
2026-06-15	64.2700	64.6200	59.7100	60.3300	+5.805%	198,061	-26.566%
2026-06-12	57.0000	61.0600	56.1900	57.0200	+3.391%	67,760	-22.304%
2026-06-11	47.9500	56.4300	47.6800	55.1500	+17.166%	251,702	-19.669%
2026-06-10	50.6100	53.7500	45.8050	47.0700	-10.026%	74,659	-5.880%
2026-06-09	56.5800	60.0000	46.7900	52.3150	-2.923%	197,297	-15.316%
2026-06-08	52.5100	55.5601	48.8150	53.8900	+8.018%	98,100	-17.791%
2026-06-05	58.8800	58.8800	47.1900	49.8900	-20.985%	113,890	-11.200%
2026-06-04	57.5500	65.3700	57.0000	63.1400	-1.205%	79,721	-29.834%
2026-06-03	63.8500	68.0000	62.0000	63.9100	+2.174%	64,335	-30.680%
2026-06-02	66.3900	69.9150	61.0400	62.5500	-6.194%	260,582	-29.173%
2026-06-01	59.4900	69.4300	56.0101	66.6800	+7.496%	225,480	-33.560%
2026-05-29	63.9900	64.8400	59.3800	62.0300	-4.201%	432,508	-28.579%
2026-05-28	60.4900	68.2150	58.8400	64.7500	+5.611%	104,364	-31.579%
2026-05-27	59.5200	63.1461	56.0500	61.3100	+6.459%	421,161	-27.740%
2026-05-26	53.7000	58.3200	53.7000	57.5900	+13.121%	265,282	-23.073%
2026-05-22	51.6000	53.2450	50.4400	50.9100	-0.372%	350,931	-12.979%
2026-05-21	48.9100	52.1300	47.5000	51.1000	+6.569%	225,401	-13.302%
2026-05-20	45.5050	49.7899	45.0800	47.9500	+9.176%	78,165	-7.607%
2026-05-19	43.7200	45.4000	40.0900	43.9200	-4.459%	411,056	+0.871%
2026-05-18	46.8700	47.5620	43.3400	45.9700	-2.565%	314,825	-3.627%
2026-05-15	48.4000	50.0500	45.6900	47.1800	-9.790%	386,712	-6.099%
2026-05-14	53.7000	54.6500	49.2200	52.3000	-2.534%	351,861	-15.292%
2026-05-13	52.7600	55.1800	50.0700	53.6600	+3.073%	202,608	-17.439%
2026-05-12	52.0000	54.0250	47.1300	52.0600	-6.266%	349,523	-14.901%
2026-05-11	49.2700	57.6450	49.2700	55.5400	+10.089%	404,578	-20.233%
2026-05-08	51.9300	51.9300	46.7400	50.4500	-0.473%	399,528	-12.185%
2026-05-07	48.1800	50.6900	45.5264	50.6900	+3.407%	275,088	-12.601%
2026-05-06	44.3200	49.0200	44.1200	49.0200	+33.788%	532,520	-9.624%
2026-05-05	32.8000	37.0000	32.8000	36.6400	+17.436%	530,031	+20.913%
2026-05-04	31.0000	32.5000	29.8650	31.2000	+1.135%	275,779	+41.995%
2026-05-01	30.7000	33.7600	29.7500	30.8500	+14.769%	615,553	+43.606%
2026-04-30	24.4500	26.9800	24.3950	26.8800	+15.365%	147,522	+64.816%
2026-04-29	24.9700	24.9700	21.2200	23.3000	-6.960%	312,160	+90.139%
2026-04-28	28.0800	28.0800	24.9000	25.0430	-18.928%	255,645	+76.906%
2026-04-27	31.6400	32.7700	29.9100	30.8900	-3.378%	159,519	+43.420%
2026-04-24	32.0000	33.5000	30.8601	31.9700	+3.866%	176,451	+38.575%
2026-04-23	30.8000	33.3600	29.2800	30.7800	-2.749%	149,900	+43.933%
2026-04-22	30.6900	32.3000	30.5990	31.6500	+12.234%	128,344	+39.976%
2026-04-21	31.4700	31.4700	28.0300	28.2000	-7.723%	96,591	+57.101%
2026-04-20	29.6500	32.0000	28.9400	30.5600	-0.131%	159,863	+44.969%
2026-04-17	28.3600	31.7533	27.3200	30.6000	+13.501%	268,338	+44.779%
2026-04-16	29.1900	29.2650	24.4750	26.9600	-5.964%	454,330	+64.327%
2026-04-15	29.5050	30.0800	26.0000	28.6700	-7.724%	398,464	+54.526%
2026-04-14	30.4100	33.5400	30.2900	31.0700	+8.712%	154,763	+42.589%
2026-04-13	24.7800	28.7300	23.9700	28.5800	+9.670%	141,560	+55.012%
2026-04-10	27.0100	27.8100	26.0400	26.0600	-1.474%	131,119	+70.002%
2026-04-09	24.4400	27.9000	24.3000	26.4500	+6.696%	176,613	+67.495%
2026-04-08	22.9500	25.2500	22.6100	24.7900	+26.868%	355,778	+78.711%
2026-04-07	16.8600	19.5400	16.8600	19.5400	+10.085%	108,603	+126.727%
2026-04-06	16.7100	18.2000	16.7100	17.7500	+9.975%	155,129	+149.592%
2026-04-02	13.7100	16.4691	13.7100	16.1400	+4.534%	240,724	+174.489%
2026-04-01	15.7100	16.1500	15.1650	15.4400	+2.865%	148,760	+186.933%
2026-03-31	14.4400	15.2000	13.1111	15.0100	+9.243%	198,927	+195.153%
2026-03-30	16.6500	16.9300	12.9600	13.7400	-15.238%	302,143	+222.434%
2026-03-27	18.6600	18.6600	15.8700	16.2100	-17.380%	288,370	+173.304%
2026-03-26	22.1000	22.1000	18.6200	19.6200	-15.504%	217,500	+125.803%
2026-03-25	22.2000	23.4326	21.2300	23.2200	+11.742%	236,030	+90.795%
2026-03-24	20.1000	21.8000	20.0400	20.7800	-0.336%	93,372	+113.198%
2026-03-23	18.6800	21.4200	18.4300	20.8500	+14.247%	202,033	+112.482%
2026-03-20	19.7200	20.3200	17.1800	18.2500	-10.976%	154,932	+142.753%
2026-03-19	19.1050	21.0000	18.0601	20.5000	+0.490%	139,419	+116.110%
2026-03-18	21.5100	22.0800	19.9500	20.4000	-8.108%	310,043	+117.169%
2026-03-17	20.9100	23.0676	20.7600	22.2000	+3.641%	297,414	+99.561%
2026-03-16	22.3200	22.7397	20.7600	21.4200	+5.559%	333,930	+106.828%
2026-03-13	23.2500	24.9000	20.2800	20.2920	-6.832%	288,639	+118.325%
2026-03-12	22.0800	22.5150	20.1000	21.7800	-4.599%	139,145	+103.409%
2026-03-11	22.7400	24.1200	21.4200	22.8300	+2.699%	240,711	+94.054%
2026-03-10	23.2500	24.5274	21.9900	22.2300	-1.332%	200,196	+99.291%
2026-03-09	20.0100	22.7100	19.1550	22.5300	+7.593%	181,863	+96.638%
2026-03-06	24.0000	24.0000	20.1600	20.9400	-18.553%	281,265	+111.569%
2026-03-05	28.8900	29.2500	23.8200	25.7100	-11.467%	289,817	+72.316%
2026-03-04	26.3400	30.4800	25.7400	29.0400	+16.067%	284,183	+52.557%
2026-03-03	26.7300	28.5000	24.5100	25.0200	-14.021%	404,249	+77.068%
2026-03-02	25.8000	30.6300	25.8000	29.1000	+1.464%	240,943	+52.242%
2026-02-27	30.0900	30.8607	26.7300	28.6800	-9.212%	248,769	+54.472%
2026-02-26	30.4500	31.9800	29.5950	31.5900	-0.095%	223,813	+40.242%
2026-02-25	31.3500	32.7600	30.3900	31.6200	+7.441%	286,554	+40.109%
2026-02-24	26.8500	30.4797	25.8000	29.4300	+10.349%	194,115	+50.535%
2026-02-23	25.0500	27.7950	24.8100	26.6700	-0.670%	103,768	+66.114%
2026-02-20	28.8900	32.1000	25.8750	26.8500	-6.479%	305,465	+65.000%
2026-02-19	25.5000	28.8294	25.0800	28.7100	+8.874%	210,000	+54.310%
2026-02-18	25.0800	28.1397	24.9300	26.3700	+11.125%	255,704	+68.003%
2026-02-17	23.9400	24.8700	21.7800	23.7300	-7.485%	142,273	+86.694%
2026-02-13	23.0700	26.7297	21.7800	25.6500	+14.611%	208,129	+72.719%
2026-02-12	24.2400	25.5900	21.5700	22.3800	-8.241%	151,444	+97.956%
2026-02-11	24.6000	25.3803	22.7754	24.3900	-0.123%	191,405	+81.642%
2026-02-10	23.8500	26.1300	23.8050	24.4200	-2.748%	153,768	+81.419%
2026-02-09	21.3900	25.4700	21.3000	25.1100	+7.584%	263,391	+76.434%
2026-02-06	19.5000	23.6700	18.9300	23.3400	+38.929%	262,673	+89.814%
2026-02-05	21.7800	23.8500	15.9900	16.8000	-29.560%	355,211	+163.705%
2026-02-04	27.2100	27.2100	21.3150	23.8500	-15.426%	256,120	+85.755%
2026-02-03	28.6500	31.3050	25.9614	28.2000	+0.320%	240,846	+57.101%
2026-02-02	27.3300	29.9100	26.3400	28.1100	-2.700%	295,467	+57.604%
2026-01-30	32.3400	33.2850	27.9900	28.8900	-17.410%	333,603	+53.349%
2026-01-29	36.4800	36.4800	31.1100	34.9800	-6.869%	262,749	+26.651%
2026-01-28	38.1900	39.5700	35.9400	37.5600	-0.318%	160,353	+17.951%
2026-01-27	32.6700	38.1900	32.0709	37.6800	+16.296%	230,822	+17.576%
2026-01-26	36.0900	36.0900	32.3550	32.4000	-11.980%	281,148	+36.736%
2026-01-23	35.7900	41.7900	33.8103	36.8100	+2.080%	257,030	+20.355%
2026-01-22	37.9800	38.4300	34.9800	36.0600	-2.751%	116,454	+22.858%
2026-01-21	41.5800	43.5900	35.6100	37.0800	-9.118%	246,091	+19.478%
2026-01-20	39.8100	44.9697	39.3000	40.8000	-11.860%	238,200	+8.585%
2026-01-16	39.9300	46.8579	38.1000	46.2900	+32.674%	595,637	-4.294%
2026-01-15	36.7200	38.3400	34.8000	34.8900	-9.282%	228,818	+26.978%
2026-01-14	38.4600	41.0700	36.1800	38.4600	+6.922%	262,895	+15.191%
2026-01-13	35.9700	36.7800	33.4503	35.9700	+3.184%	172,086	+23.165%
2026-01-12	29.9100	34.8600	29.1000	34.8600	+15.050%	127,276	+27.087%
2026-01-09	31.2000	33.3039	29.9100	30.3000	+2.434%	140,648	+46.213%
2026-01-08	29.0100	31.0500	28.5000	29.5800	-2.376%	130,690	+49.772%
2026-01-07	28.7100	30.4800	27.6300	30.3000	+4.339%	148,442	+46.213%
2026-01-06	28.5000	30.0150	26.8200	29.0400	+2.218%	176,689	+52.557%
2026-01-05	28.1400	28.9800	26.7900	28.4100	+8.477%	261,007	+55.940%
2026-01-02	22.2000	26.7900	21.1200	26.1900	+23.830%	340,829	+69.158%
2025-12-31	21.4800	22.4700	21.0300	21.1500	-1.536%	315,961	+109.468%
2025-12-30	25.0800	25.7397	21.3300	21.4800	-42.071%	417,740	+106.250%
2025-12-29	36.8550	39.6000	36.1800	37.0800	-3.663%	66,266	+19.478%
2025-12-26	42.4800	42.4800	38.1900	38.4900	-7.298%	46,661	+15.101%
2025-12-24	41.2500	41.5200	39.3000	41.5200	+3.748%	63,191	+6.702%
2025-12-23	42.2100	43.4370	39.8700	40.0200	-10.530%	93,826	+10.701%
2025-12-22	48.5100	48.7800	43.8900	44.7300	-1.584%	97,353	-0.956%
2025-12-19	41.4600	45.4800	40.5903	45.4500	+16.988%	83,615	-2.525%
2025-12-18	39.4500	40.8594	37.5000	38.8500	+7.291%	100,712	+14.035%
2025-12-17	40.9200	42.4500	35.8200	36.2100	-8.352%	131,324	+22.349%
2025-12-16	41.0400	41.7300	37.3500	39.5100	-3.516%	91,775	+12.130%
2025-12-15	51.3000	51.4650	39.6312	40.9500	-20.870%	142,399	+8.187%
2025-12-12	55.3200	58.6050	50.1000	51.7500	-6.403%	138,373	-14.391%
2025-12-11	51.7500	55.3500	47.6400	55.2900	+2.049%	156,984	-19.872%
2025-12-10	53.1000	55.5600	50.8710	54.1800	+0.725%	106,477	-18.231%
2025-12-09	47.8500	56.5800	46.5000	53.7900	+7.688%	138,584	-17.638%
2025-12-08	50.9400	52.8600	48.7500	49.9500	-0.180%	56,259	-11.306%
2025-12-05	52.0500	53.2500	48.3000	50.0400	-8.452%	111,280	-11.466%
2025-12-04	53.4600	56.3223	52.0350	54.6600	-0.763%	85,099	-18.949%
2025-12-03	51.6900	55.2150	50.1300	55.0800	+5.517%	120,559	-19.567%
2025-12-02	56.6100	59.2950	52.1700	52.2000	-3.548%	177,723	-15.129%
2025-12-01	51.8400	56.4150	49.7100	54.1200	-8.333%	145,462	-18.140%
2025-11-28	55.2300	62.3094	55.1250	59.0400	+15.222%	168,702	-24.962%
2025-11-26	49.2300	52.8900	46.3650	51.2400	+7.760%	196,072	-13.539%
2025-11-25	42.8700	47.7300	39.4500	47.5500	+7.458%	148,823	-6.830%
2025-11-24	39.7500	44.3850	38.2050	44.2500	+18.952%	124,607	+0.119%
2025-11-21	36.4050	38.5497	33.5400	37.2000	-1.431%	231,160	+19.093%
2025-11-20	45.6000	47.4900	37.7100	37.7400	-8.774%	217,270	+17.389%
2025-11-19	45.3900	48.4500	39.5100	41.3700	-9.396%	168,788	+7.088%
2025-11-18	42.8400	47.4000	42.4398	45.6600	+1.130%	164,010	-2.973%
2025-11-17	44.2650	47.3877	41.6700	45.1500	-1.634%	290,818	-1.877%
2025-11-14	36.6600	49.1700	36.6600	45.9000	+0.990%	281,185	-3.480%
2025-11-13	53.6100	54.7500	43.1700	45.4500	-20.431%	201,332	-2.525%
2025-11-12	64.2300	64.2300	54.1200	57.1200	-8.285%	279,739	-22.440%
2025-11-11	68.4300	68.4300	60.3900	62.2800	-13.536%	138,891	-28.866%
2025-11-10	77.4000	77.7600	70.5000	72.0300	+2.827%	84,075	-38.494%
2025-11-07	66.1500	70.8300	61.3500	70.0500	-3.751%	134,030	-36.756%
2025-11-06	86.3700	86.7450	72.4200	72.7800	-17.399%	109,829	-39.128%
2025-11-05	92.1600	93.7800	82.6200	88.1100	-3.293%	201,467	-49.719%
2025-11-04	94.8600	107.5800	89.0400	91.1100	-14.136%	265,211	-51.375%
2025-11-03	103.5000	116.5500	98.2800	106.1100	+8.797%	290,922	-58.249%
2025-10-31	117.3000	118.8600	92.1900	97.5300	-12.064%	312,014	-54.576%
2025-10-30	114.1500	118.7700	106.7400	110.9100	-9.587%	184,925	-60.055%
2025-10-29	121.0950	127.0800	111.0000	122.6700	+4.981%	98,451	-63.885%
2025-10-28	133.5300	135.3516	114.9846	116.8500	-12.433%	186,209	-62.086%
2025-10-27	125.8500	138.5550	118.3350	133.4400	+14.521%	212,780	-66.800%
2025-10-24	116.3400	121.1400	111.3105	116.5200	+8.796%	91,152	-61.979%
2025-10-23	95.3100	111.4800	94.1700	107.1000	+16.249%	146,163	-58.634%
2025-10-22	107.1000	109.2300	86.1303	92.1300	-16.798%	116,249	-51.913%
2025-10-21	123.3000	126.7800	108.6300	110.7300	-12.224%	186,026	-59.991%
2025-10-20	115.5000	131.2500	111.8400	126.1500	+19.937%	156,308	-64.881%
2025-10-17	94.3800	107.8200	89.4066	105.1800	+5.475%	170,429	-57.879%
2025-10-16	131.1750	131.1750	98.3100	99.7200	-23.814%	224,837	-55.573%
2025-10-15	140.4300	142.0500	124.1397	130.8900	-1.111%	84,760	-66.153%
2025-10-14	117.0300	140.5473	107.9100	132.3600	+3.617%	147,769	-66.529%
2025-10-13	125.5200	130.3500	118.0800	127.7400	+7.146%	82,974	-65.318%
2025-10-10	141.5100	153.7500	115.3233	119.2200	-11.551%	282,389	-62.840%
2025-10-09	132.2400	135.8700	121.1400	134.7900	+2.346%	111,907	-67.132%
2025-10-08	128.9100	136.5000	124.8303	131.7000	+4.748%	123,730	-66.361%
2025-10-07	130.1100	130.1100	109.9500	125.7300	-1.039%	165,508	-64.764%
2025-10-06	115.5000	132.3900	111.7800	127.0500	+22.187%	268,402	-65.130%
2025-10-03	103.4700	118.6500	100.2600	103.9800	+1.464%	244,901	-57.393%
2025-10-02	103.6200	106.7100	98.8800	102.4800	+3.327%	201,780	-56.770%
2025-10-01	105.1500	106.3407	95.1000	99.1800	-1.225%	132,782	-55.331%
2025-09-30	106.6500	108.4800	97.4400	100.4100	-7.388%	114,758	-55.878%
2025-09-29	92.8500	110.7600	92.5500	108.4200	+23.387%	166,438	-59.138%
2025-09-26	89.4900	90.6900	76.6800	87.8700	+10.695%	244,436	-49.582%
2025-09-25	85.2300	85.5150	76.3050	79.3800	-13.445%	194,112	-44.189%
2025-09-24	90.3000	112.7607	90.3000	91.7100	+10.401%	311,499	-51.693%
2025-09-23	92.4900	94.6800	82.5600	83.0700	-5.236%	92,574	-46.668%
2025-09-22	83.9100	89.7000	79.2300	87.6600	+0.863%	101,506	-49.461%
2025-09-19	87.6300	94.8600	86.4000	86.9100	-1.396%	158,677	-49.025%
2025-09-18	92.5200	93.1224	86.9058	88.1400	-1.077%	125,788	-49.736%
2025-09-17	86.4000	91.5000	80.8200	89.1000	+1.089%	114,622	-50.278%
2025-09-16	80.5500	90.3000	79.1286	88.1400	+9.996%	266,448	-49.736%
2025-09-15	73.8000	82.1400	72.9900	80.1300	+9.782%	149,505	-44.712%
2025-09-12	72.5400	73.7820	69.9000	72.9900	+3.137%	129,803	-39.303%
2025-09-11	76.6500	81.9531	70.1100	70.7700	-9.304%	179,206	-37.399%
2025-09-10	69.8700	78.1947	68.0100	78.0300	+15.703%	379,162	-43.224%
2025-09-09	56.3100	68.2800	55.2600	67.4400	+26.221%	453,353	-34.308%
2025-09-08	52.3200	54.6000	49.9200	53.4300	+2.180%	130,975	-17.083%
2025-09-05	54.4500	57.0000	47.5500	52.2900	+1.692%	144,600	-15.275%
2025-09-04	52.5000	54.0000	49.3203	51.4200	-4.778%	105,740	-13.842%
2025-09-03	60.4800	62.0100	52.7148	54.0000	-9.183%	173,741	-17.958%
2025-09-02	52.8450	60.7500	50.6550	59.4600	+5.146%	168,256	-25.492%
2025-08-29	56.3400	58.2900	54.0900	56.5500	-1.102%	89,899	-21.658%
2025-08-28	57.4800	60.0000	55.8600	57.1800	+4.125%	151,507	-22.521%
2025-08-27	56.3100	58.7058	54.2700	54.9150	-2.477%	162,783	-19.325%
2025-08-26	51.0300	56.6268	50.0100	56.3100	+6.406%	200,399	-21.324%
2025-08-25	48.9900	53.7639	46.2480	52.9200	+0.800%	271,272	-16.284%
2025-08-22	43.9500	54.7800	43.6200	52.5000	+15.283%	345,648	-15.614%
2025-08-21	45.7200	47.5800	44.7150	45.5400	-4.528%	122,844	-2.717%
2025-08-20	43.0500	47.8200	38.1600	47.7000	+9.580%	262,623	-7.123%
2025-08-19	46.2300	46.7970	42.3000	43.5300	-6.327%	162,066	+1.775%
2025-08-18	38.3400	47.4000	38.3400	46.4700	+17.437%	320,207	-4.664%
2025-08-15	44.5800	44.7450	39.3531	39.5700	-15.449%	239,529	+11.960%
2025-08-14	39.7500	46.8597	39.3600	46.8000	+11.429%	326,792	-5.337%
2025-08-13	41.3100	43.3500	40.6257	42.0000	+2.941%	155,577	+5.482%
2025-08-12	39.7200	41.4000	38.8800	40.8000	+5.019%	131,123	+8.585%
2025-08-11	41.4600	42.5100	38.2500	38.8500	+1.330%	213,408	+14.035%
2025-08-08	42.8700	43.6500	37.5900	38.3400	-10.000%	180,672	+15.552%
2025-08-07	44.4300	47.4729	41.1300	42.6000	-0.281%	263,897	+3.996%
2025-08-06	38.8800	43.1700	35.4000	42.7200	+9.119%	199,339	+3.704%
2025-08-05	41.7900	41.7900	36.9000	39.1500	-5.366%	141,272	+13.161%
2025-08-04	40.2000	41.8050	39.0000	41.3700	+6.816%	153,555	+7.088%
2025-08-01	47.6400	48.1500	37.3257	38.7300	-35.771%	498,972	+14.388%
2025-07-31	61.8900	63.8700	59.1000	60.3000	-2.094%	122,740	-26.530%
2025-07-30	64.0500	65.3997	58.5747	61.5900	-0.533%	263,163	-28.069%
2025-07-29	70.0500	71.5800	58.9800	61.9200	-12.764%	309,932	-28.452%
2025-07-28	71.4600	71.6400	65.9100	70.9800	-0.253%	196,894	-37.585%
2025-07-25	70.0800	73.0353	65.1900	71.1600	-1.495%	202,669	-37.742%
2025-07-24	67.8300	75.0000	67.0200	72.2400	+3.883%	147,113	-38.673%
2025-07-23	68.1900	71.7900	63.0300	69.5400	+1.090%	178,144	-36.292%
2025-07-22	69.6000	69.7914	63.0000	68.7900	+3.709%	184,825	-35.597%
2025-07-21	67.6200	78.8400	65.7900	66.3300	+1.936%	427,134	-33.209%
2025-07-18	61.8000	67.2000	59.3700	65.0700	+8.072%	234,581	-31.916%
2025-07-17	54.0900	61.5600	52.2000	60.2100	+12.060%	384,796	-26.420%
2025-07-16	52.8000	56.3400	52.8000	53.7300	+7.246%	228,799	-17.546%
2025-07-15	51.0900	52.5498	48.3600	50.1000	-6.600%	229,417	-11.572%
2025-07-14	55.8000	63.0600	51.5604	53.6400	+1.418%	457,964	-17.408%
2025-07-11	56.8200	57.9300	52.1850	52.8900	-2.758%	262,856	-16.237%
2025-07-10	50.9400	55.8300	49.1400	54.3900	+5.591%	310,027	-18.547%
2025-07-09	48.0300	51.8400	44.9100	51.5100	+11.421%	230,948	-13.992%
2025-07-08	47.9400	49.5600	46.0200	46.2300	-1.218%	155,596	-4.169%
2025-07-07	48.9000	48.9000	40.9200	46.8000	-8.772%	322,811	-5.337%
2025-07-03	51.8400	55.9800	50.3184	51.3000	-1.042%	135,571	-13.640%
2025-07-02	46.4700	52.1700	46.2600	51.8400	+16.757%	241,157	-14.540%
2025-07-01	42.9900	47.0100	42.7500	44.4000	-0.202%	284,301	-0.220%
2025-06-30	40.5300	45.6300	39.9000	44.4900	+14.429%	240,758	-0.421%
2025-06-27	38.9550	41.5200	37.2600	38.8800	+0.387%	245,127	+13.947%
2025-06-26	34.5000	39.7290	33.2700	38.7300	+10.060%	320,380	+14.388%
2025-06-25	36.9600	37.9200	34.0800	35.1900	-0.509%	175,969	+25.895%
2025-06-24	31.5600	35.5650	31.2600	35.3700	+15.362%	158,134	+25.254%
2025-06-23	30.4800	32.4300	27.8700	30.6600	-5.893%	206,893	+44.496%
2025-06-20	36.3000	36.4500	31.9512	32.5800	-7.179%	238,957	+35.981%
2025-06-18	32.4600	36.0648	32.1000	35.1000	+5.027%	255,919	+26.218%
2025-06-17	36.0150	36.1020	31.3500	33.4200	-10.089%	178,694	+32.563%
2025-06-16	35.7300	37.4100	34.0800	37.1700	+9.067%	225,041	+19.189%
2025-06-13	35.6100	37.5600	32.4357	34.0800	-9.626%	187,828	+29.996%
2025-06-12	38.2200	40.9200	37.2000	37.7100	-6.194%	209,688	+17.482%
2025-06-11	39.7500	42.6900	38.1300	40.2000	+1.979%	285,060	+10.205%
2025-06-10	37.8300	39.8400	36.1050	39.4200	+6.139%	229,042	+12.386%
2025-06-09	38.3400	38.3400	33.1200	37.1400	+5.812%	408,990	+19.285%
2025-06-06	31.2600	37.5000	31.2600	35.1000	+18.301%	379,245	+26.218%
2025-06-05	34.6200	34.6200	28.8600	29.6700	-10.417%	320,537	+49.317%
2025-06-04	29.7300	34.1655	29.2950	33.1200	+10.290%	291,507	+33.764%
2025-06-03	27.3900	30.3900	26.6706	30.0300	+12.472%	306,306	+47.527%
2025-06-02	23.5200	26.7000	23.5200	26.7000	+10.559%	168,334	+65.927%
2025-05-30	24.0000	25.3500	23.3100	24.1500	-2.778%	364,446	+83.447%
2025-05-29	26.9700	26.9700	24.4077	24.8400	-5.479%	148,751	+78.351%
2025-05-28	30.9000	30.9000	26.0100	26.2800	-16.492%	233,287	+68.579%
2025-05-27	29.6100	31.7700	28.4400	31.4700	+14.270%	298,685	+40.777%
2025-05-23	28.2300	29.3382	27.1398	27.5400	-8.929%	207,139	+60.866%
2025-05-22	32.0400	34.0950	29.6487	30.2400	+2.231%	334,980	+46.503%
2025-05-21	29.8500	32.8200	28.8900	29.5800	-2.085%	358,212	+49.772%
2025-05-20	30.2700	30.6900	28.5300	30.2100	-1.564%	160,629	+46.648%
2025-05-19	29.5500	31.1400	28.5648	30.6900	-3.217%	363,270	+44.355%
2025-05-16	29.7000	33.9000	29.7000	31.7100	+9.990%	295,148	+39.711%
2025-05-15	29.1600	29.5800	26.8800	28.8300	-5.227%	262,916	+53.668%
2025-05-14	31.1400	31.2600	29.6400	30.4200	-2.594%	193,778	+45.636%
2025-05-13	30.2700	31.5000	28.6500	31.2300	+7.876%	304,372	+41.859%
2025-05-12	30.9000	31.6800	27.6000	28.9500	+5.120%	246,151	+53.031%
2025-05-09	27.7500	30.2508	26.2500	27.5400	+0.328%	290,363	+60.866%
2025-05-08	25.7100	28.8936	25.2000	27.4500	+15.239%	279,563	+61.393%
2025-05-07	24.8100	25.0800	22.8900	23.8200	-0.626%	206,574	+85.989%
2025-05-06	22.9200	24.4500	22.8000	23.9700	-0.991%	135,887	+84.825%
2025-05-05	25.9500	25.9500	22.6500	24.2100	-11.610%	183,754	+82.993%
2025-05-02	24.4200	29.9100	24.4200	27.3900	+16.158%	377,958	+61.747%
2025-05-01	22.0500	24.7500	21.5700	23.5800	+14.078%	346,252	+87.882%
2025-04-30	20.5200	20.8200	19.1100	20.6700	-4.834%	108,050	+114.332%
2025-04-29	22.6200	22.6200	20.7000	21.7200	-5.483%	126,525	+103.971%
2025-04-28	24.1500	24.1977	21.3000	22.9800	-4.130%	98,710	+92.787%
2025-04-25	24.6000	25.6200	23.4612	23.9700	-0.125%	211,859	+84.825%
2025-04-24	22.3200	24.4050	21.4500	24.0000	+8.254%	141,818	+84.594%
2025-04-23	21.8400	24.1485	21.7212	22.1700	+9.644%	213,321	+99.831%
2025-04-22	17.0700	20.5185	17.0700	20.2200	+26.217%	159,656	+119.102%
2025-04-21	17.0100	17.8800	15.8052	16.0200	-5.319%	77,167	+176.545%
2025-04-17	16.5900	16.9200	15.4500	16.9200	+2.359%	96,781	+161.835%
2025-04-16	16.8900	17.2500	15.6000	16.5300	-5.489%	104,407	+168.013%
2025-04-15	19.8000	20.4600	17.2500	17.4900	-12.331%	92,516	+153.302%
2025-04-14	21.6900	22.2000	19.5000	19.9500	-2.206%	58,683	+122.068%
2025-04-11	19.3500	20.6082	18.9600	20.4000	+7.595%	68,282	+117.169%
2025-04-10	20.7000	21.0600	17.9400	18.9600	-15.846%	89,957	+133.663%
2025-04-09	17.9100	23.0454	16.1700	22.5300	+26.431%	194,142	+96.638%
2025-04-08	23.2200	23.2200	16.5300	17.8200	-15.745%	132,458	+148.611%
2025-04-07	17.2500	25.2000	16.9803	21.1500	+3.070%	104,333	+109.468%
2025-04-04	21.0000	21.6270	17.0700	20.5200	-8.188%	108,002	+115.899%
2025-04-03	22.5000	23.8800	21.9912	22.3500	-18.490%	65,116	+98.221%
2025-04-02	23.0100	27.7500	23.0100	27.4200	+12.147%	81,303	+61.570%
2025-04-01	22.1400	24.6600	21.0000	24.4500	+12.105%	56,372	+81.196%
2025-03-31	22.0500	22.4700	20.4000	21.8100	-8.207%	50,563	+103.129%
2025-03-28	25.2000	26.0100	22.9500	23.7600	-9.278%	84,942	+86.458%
2025-03-27	25.9650	28.9752	25.5000	26.1900	-3.215%	70,750	+69.158%
2025-03-26	31.5600	31.5600	26.7900	27.0600	-14.583%	71,223	+63.720%
2025-03-25	33.6600	34.0500	30.3516	31.6800	-4.434%	106,570	+39.844%
2025-03-24	29.5800	33.2460	29.3100	33.1500	+18.690%	123,033	+33.643%
2025-03-21	25.2900	28.3200	24.8421	27.9300	+4.489%	79,043	+58.620%
2025-03-20	26.7000	29.1279	25.9800	26.7300	-0.224%	127,275	+65.741%
2025-03-19	24.9900	27.9000	24.6000	26.7900	+10.111%	68,853	+65.370%
2025-03-18	25.8000	27.1200	24.1800	24.3300	-9.588%	90,960	+82.090%
2025-03-17	26.4000	28.4400	25.6200	26.9100	-0.774%	99,732	+64.632%
2025-03-14	25.5000	27.7500	25.0848	27.1200	+13.000%	71,432	+63.357%
2025-03-13	27.6900	27.9450	23.6700	24.0000	-13.043%	61,979	+84.594%
2025-03-12	27.7500	28.7505	25.4400	27.6000	+2.793%	95,797	+60.516%
2025-03-11	26.2200	27.7500	23.7000	26.8500	+4.070%	88,534	+65.000%
2025-03-10	28.5600	30.1200	24.7500	25.8000	-19.551%	118,100	+71.715%
2025-03-07	29.4300	33.2760	28.6800	32.0700	+5.946%	87,077	+38.143%
2025-03-06	32.4300	33.8100	28.9800	30.2700	-17.295%	167,688	+46.358%
2025-03-05	34.9500	36.6900	33.0000	36.6000	+11.212%	99,319	+21.045%
2025-03-04	34.6200	36.1200	29.1891	32.9100	-13.349%	219,527	+34.617%
2025-03-03	47.8800	47.8800	35.4900	37.9800	-5.593%	167,365	+16.647%
2025-02-28	34.8300	40.4400	34.3200	40.2300	+14.420%	114,340	+10.123%
2025-02-27	41.9700	44.1600	34.8003	35.1600	-6.762%	172,738	+26.003%
2025-02-26	39.6600	43.5000	35.6700	37.7100	-8.248%	106,601	+17.482%
2025-02-25	43.1700	46.9500	35.3100	41.1000	-13.401%	243,955	+7.792%
2025-02-24	53.6700	53.7417	45.8700	47.4600	-9.080%	140,442	-6.653%
2025-02-21	68.2500	68.2500	52.0203	52.2000	-19.668%	135,852	-15.129%
2025-02-20	66.6000	69.3276	63.0135	64.9800	+0.744%	81,870	-31.821%
2025-02-19	66.2100	69.3000	64.2000	64.5000	-0.278%	93,296	-31.314%
2025-02-18	71.9100	72.1800	62.5200	64.6800	-11.166%	136,661	-31.505%
2025-02-14	72.0300	75.6000	70.8900	72.8100	+0.331%	114,461	-39.153%
2025-02-13	61.2000	73.1400	57.9000	72.5700	+18.928%	137,331	-38.952%
2025-02-12	58.9503	62.8500	58.1229	61.0200	0.000%	38,019	-27.397%
2025-02-11	65.9400	66.1200	59.8206	61.0200	-8.748%	59,069	-27.397%
2025-02-10	68.6100	69.2400	64.1535	66.8700	+0.541%	40,212	-33.748%
2025-02-07	70.5300	75.1500	64.9200	66.5100	-0.135%	92,396	-33.390%
2025-02-06	68.6700	71.3400	63.1800	66.6000	-2.375%	72,491	-33.480%
2025-02-05	75.8700	77.5800	67.7079	68.2200	-7.861%	51,033	-35.059%
2025-02-04	69.9000	75.6000	69.0000	74.0400	+4.003%	54,829	-40.164%
2025-02-03	56.2800	73.8954	55.5900	71.1900	+1.671%	100,921	-37.769%
2025-01-31	71.8500	76.4562	67.8981	70.0200	-0.681%	67,303	-36.729%
2025-01-30	65.2500	73.0197	65.2500	70.5000	+11.586%	73,507	-37.160%
2025-01-29	58.5600	66.0000	57.7200	63.1800	+5.458%	49,692	-29.879%
2025-01-28	67.6200	68.2800	57.8271	59.9100	-8.373%	88,037	-26.052%
2025-01-27	82.2900	82.2900	60.7500	65.3850	-31.116%	166,235	-32.244%
2025-01-24	91.7700	103.7700	88.7100	94.9200	+8.803%	82,528	-53.326%
2025-01-23	85.6200	108.0000	84.3900	87.2400	-3.263%	78,545	-49.218%
2025-01-22	88.9200	97.5300	81.2196	90.1830	+6.411%	59,976	-50.875%
2025-01-21	102.2400	105.9723	81.7500	84.7500	-9.455%	74,316	-47.726%
2025-01-17	101.1300	108.0000	93.0000	93.6000	+1.678%	98,332	-52.668%
2025-01-16	93.1200	96.9300	88.4400	92.0550	-2.957%	42,215	-51.874%
2025-01-15	85.5000	96.4548	85.5000	94.8600	+19.723%	53,438	-53.297%
2025-01-14	79.7400	84.8100	76.2600	79.2327	+8.241%	44,819	-44.086%
2025-01-13	67.2900	74.6400	64.0500	73.2003	-4.842%	46,748	-39.478%
2025-01-10	75.2700	77.4573	70.5000	76.9251	+0.438%	24,502	-42.408%
2025-01-08	73.2600	77.8500	70.9896	76.5900	-7.231%	28,278	-42.156%

.dark-mode .ZWv2zn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWv2zn{ color: #333333; background-color: white; border: 2px solid #333333; }RIOXDefiance Daily Target 2X Long RIOT ETFstock NYSE ETF

RIOX
Defiance Daily Target 2X Long RIOT ETF
stock NYSE ETF