Defiance Daily Target 2X Long RGTI ETF

RGTX
🏛️ usa →
162.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.31 41.31 41.31 41.31 75.6K
09:31 40.08 40.13 40.02 40.02 2.6K
09:32 39.54 39.54 39.41 39.46 5.7K
09:33 39.35 39.35 38.60 38.60 2.0K
09:34 38.60 38.96 38.60 38.96 5.1K
09:35 39.07 39.07 38.50 38.58 7.5K
09:36 38.52 38.80 38.52 38.80 3.3K
09:37 39.07 39.07 39.07 39.07 0.3K
09:38 39.07 39.37 38.79 39.37 4.5K
09:39 39.31 39.31 39.15 39.15 1.2K
09:40 39.07 39.07 38.64 38.64 6.8K
09:41 38.63 38.69 38.54 38.54 1.5K
09:42 38.71 38.89 38.54 38.60 2.4K
09:43 38.58 38.58 38.58 38.58 1.1K
09:44 38.62 38.62 38.62 38.62 1.9K
09:45 38.54 38.54 37.52 37.52 9.0K
09:46 37.76 37.96 37.76 37.81 7.2K
09:47 37.74 37.74 37.65 37.65 0.9K
09:48 37.74 37.74 37.65 37.71 1.5K
09:49 37.86 37.86 37.82 37.82 2.0K
09:50 37.80 37.80 37.69 37.69 1.9K
09:51 37.71 37.74 37.43 37.49 10.4K
09:54 37.73 37.82 37.73 37.80 1.9K
09:55 37.73 37.73 37.73 37.73 0.4K
09:56 38.03 38.47 38.03 38.46 7.0K
09:57 38.60 38.65 38.53 38.64 3.3K
09:58 38.59 38.79 38.59 38.79 1.5K
09:59 38.81 38.81 38.80 38.80 7.3K
10:00 38.80 38.91 38.41 38.41 6.1K
10:01 38.35 38.77 38.35 38.77 1.6K
10:02 38.60 38.75 38.54 38.74 4.9K
10:03 38.63 38.63 38.50 38.50 3.3K
10:04 38.69 38.69 38.69 38.69 1.2K
10:05 38.92 38.92 38.70 38.80 2.4K
10:06 38.87 38.87 38.87 38.87 2.7K
10:08 38.87 38.91 38.82 38.91 7.2K
10:09 38.92 38.92 38.92 38.92 1.4K
10:10 38.81 38.81 38.78 38.78 2.5K
10:11 39.04 39.04 38.98 38.98 0.6K
10:12 38.95 38.99 38.78 38.78 4.6K
10:13 38.61 38.81 38.61 38.70 1.4K
10:14 38.70 38.70 38.66 38.66 5.5K
10:15 38.75 38.82 38.75 38.80 2.5K
10:16 39.14 39.14 39.09 39.09 1.6K
10:18 39.01 39.08 38.96 39.08 2.9K
10:19 39.13 39.25 39.13 39.25 0.9K
10:20 39.25 39.25 39.12 39.12 2.1K
10:21 39.08 39.12 39.06 39.06 1.6K
10:23 39.19 39.19 39.19 39.19 0.5K
10:24 39.17 39.17 39.17 39.17 0.4K
10:26 39.21 39.21 39.21 39.21 0.7K
10:27 39.13 39.13 39.12 39.12 0.7K
10:28 39.29 39.29 39.29 39.28 0.5K
10:29 39.34 39.37 39.34 39.37 1.0K
10:30 39.37 39.37 39.37 39.37 0.4K
10:31 39.34 39.53 39.34 39.46 2.1K
10:33 39.70 39.76 39.70 39.76 1.4K
10:34 39.75 39.75 39.57 39.68 7.3K
10:35 39.69 39.82 39.69 39.82 0.4K
10:36 39.64 39.66 39.64 39.66 2.3K
10:37 39.90 39.90 39.90 39.90 3.0K
10:38 39.92 39.92 39.92 39.91 0.4K
10:39 39.91 39.91 39.91 39.91 0.7K
10:40 39.94 39.94 39.68 39.68 1.4K
10:41 39.74 39.95 39.74 39.95 0.8K
10:42 39.84 39.84 39.84 39.84 0.9K
10:43 39.56 39.56 39.56 39.56 0.9K
10:44 39.55 39.55 39.51 39.51 1.2K
10:45 39.56 39.59 39.56 39.59 1.0K
10:46 39.49 39.49 39.40 39.40 0.6K
10:47 39.30 39.30 39.30 39.30 0.7K
10:48 39.00 39.13 38.96 38.98 6.8K
10:49 39.12 39.12 39.12 39.12 0.1K
10:50 39.15 39.20 39.14 39.14 2.6K
10:51 39.14 39.14 39.14 39.14 0.8K
10:52 38.93 38.93 38.78 38.78 1.5K
10:53 38.76 38.76 38.76 38.76 0.8K
10:55 38.76 38.93 38.76 38.93 1.2K
10:56 38.84 39.09 38.84 39.09 0.9K
10:57 39.11 39.11 39.11 39.11 1.4K
10:58 38.99 38.99 38.99 38.99 0.2K
10:59 39.06 39.19 39.06 39.19 2.9K
11:01 39.31 39.35 39.31 39.35 1.3K
11:02 39.15 39.15 39.15 39.15 0.2K
11:03 39.15 39.15 39.15 39.15 0.8K
11:06 38.93 39.08 38.93 39.08 3.2K
11:07 39.15 39.15 39.15 39.15 0.6K
11:09 39.15 39.15 39.15 39.15 0.1K
11:10 39.08 39.08 39.08 39.08 2.0K
11:13 38.78 38.78 38.78 38.78 0.8K
11:15 38.78 38.78 38.78 38.78 1.0K
11:17 38.89 38.89 38.89 38.89 3.0K
11:20 38.82 38.82 38.82 38.82 0.3K
11:21 38.75 38.75 38.75 38.75 0.2K
11:22 38.80 38.86 38.80 38.86 0.4K
11:23 38.98 38.98 38.98 38.98 0.2K
11:24 39.07 39.10 39.07 39.10 1.3K
11:26 39.04 39.04 39.04 39.04 1.0K
11:28 39.13 39.13 39.13 39.13 0.2K
11:29 39.13 39.13 39.13 39.13 0.3K
11:30 39.08 39.08 39.08 39.08 0.4K
11:31 39.12 39.12 39.12 39.12 0.5K
11:32 39.10 39.13 39.04 39.13 1.3K
11:33 39.24 39.24 39.18 39.18 0.7K
11:35 39.13 39.13 39.13 39.13 0.2K
11:37 38.83 38.83 38.82 38.82 3.0K
11:40 38.91 38.91 38.90 38.90 1.3K
11:41 38.84 38.84 38.84 38.84 1.5K
11:42 38.84 38.84 38.84 38.84 0.4K
11:44 38.82 38.82 38.82 38.82 0.7K
11:47 38.90 38.90 38.90 38.90 0.5K
11:50 38.74 38.77 38.74 38.77 0.6K
11:51 38.69 38.69 38.66 38.66 1.3K
11:55 38.85 38.85 38.85 38.85 0.4K
11:56 38.77 38.77 38.58 38.62 2.3K
11:58 38.53 38.53 38.48 38.48 1.9K
12:00 38.52 38.60 38.52 38.60 0.5K
12:01 38.62 38.70 38.62 38.70 1.3K
12:02 38.60 38.60 38.60 38.60 0.7K
12:04 38.59 38.60 38.56 38.56 2.1K
12:05 38.66 38.66 38.66 38.66 0.1K
12:06 38.61 38.62 38.61 38.62 0.8K
12:07 38.66 38.66 38.66 38.66 0.3K
12:10 38.69 38.69 38.69 38.69 0.2K
12:12 38.85 38.85 38.85 38.85 1.3K
12:13 38.89 38.89 38.89 38.89 0.1K
12:15 38.93 38.93 38.93 38.93 0.6K
12:19 39.06 39.06 38.88 38.88 0.8K
12:20 38.89 39.02 38.82 39.02 1.4K
12:23 39.09 39.09 39.09 39.09 0.2K
12:24 39.07 39.07 39.07 39.07 0.8K
12:25 39.01 39.01 39.01 39.01 0.4K
12:27 39.11 39.11 39.11 39.11 0.2K
12:29 39.01 39.01 38.99 38.99 0.9K
12:30 38.94 38.94 38.94 38.94 0.8K
12:32 38.86 38.86 38.86 38.86 2.6K
12:34 38.88 38.88 38.88 38.88 0.2K
12:35 38.89 38.98 38.89 38.98 1.0K
12:37 38.98 38.98 38.98 38.98 0.3K
12:39 38.92 38.92 38.92 38.92 1.3K
12:44 39.07 39.19 39.07 39.19 0.3K
12:45 39.17 39.25 39.17 39.25 1.2K
12:49 39.38 39.55 39.38 39.55 1.1K
12:50 39.49 39.56 39.40 39.56 3.0K
12:52 39.47 39.47 39.36 39.36 1.2K
12:57 39.50 39.50 39.50 39.50 0.4K
13:00 39.38 39.38 39.38 39.38 1.5K
13:04 38.99 38.99 38.99 38.99 0.5K
13:05 38.92 38.94 38.92 38.94 0.5K
13:06 39.01 39.01 39.00 39.00 0.3K
13:10 39.02 39.02 39.02 39.02 0.2K
13:12 39.00 39.00 39.00 39.00 0.8K
13:14 39.03 39.03 39.03 39.03 1.0K
13:16 38.82 38.82 38.82 38.82 0.5K
13:17 38.87 38.87 38.80 38.80 2.7K
13:18 38.81 38.81 38.81 38.81 1.0K
13:19 38.90 38.90 38.90 38.90 0.6K
13:22 38.89 38.89 38.89 38.89 1.2K
13:29 38.67 38.67 38.67 38.67 0.4K
13:33 38.86 38.90 38.86 38.90 0.8K
13:35 38.85 38.85 38.85 38.85 0.2K
13:36 38.91 38.91 38.91 38.91 0.4K
13:37 38.92 38.92 38.92 38.92 0.1K
13:38 38.80 38.80 38.78 38.78 6.2K
13:41 38.71 38.71 38.65 38.65 0.8K
13:46 38.94 38.94 38.94 38.94 1.9K
13:56 38.80 38.80 38.80 38.80 0.2K
13:58 38.84 38.84 38.76 38.76 0.4K
13:59 38.72 38.72 38.72 38.72 0.2K
14:00 38.73 38.73 38.68 38.68 1.0K
14:04 38.96 38.96 38.96 38.96 0.3K
14:05 39.23 39.23 39.23 39.23 1.5K
14:06 39.23 39.23 39.23 39.23 1.6K
14:07 39.18 39.18 39.18 39.18 0.3K
14:08 39.27 39.27 39.27 39.27 0.6K
14:11 39.37 39.40 39.37 39.40 0.5K
14:13 39.40 39.40 39.40 39.40 0.2K
14:14 39.46 39.47 39.46 39.47 0.4K
14:15 39.52 39.52 39.52 39.52 0.8K
14:16 39.52 39.56 39.52 39.56 0.3K
14:17 39.47 39.47 39.46 39.46 0.3K
14:19 39.30 39.30 39.18 39.18 1.3K
14:21 39.23 39.23 39.23 39.23 0.3K
14:22 39.11 39.11 38.89 38.89 1.3K
14:23 38.93 38.93 38.93 38.93 0.1K
14:24 39.05 39.05 39.05 39.05 0.4K
14:26 38.92 38.92 38.92 38.92 2.3K
14:29 38.87 38.87 38.87 38.87 1.1K
14:34 39.18 39.18 39.18 39.18 0.4K
14:35 39.17 39.17 39.17 39.17 0.2K
14:37 39.32 39.32 39.32 39.32 5.2K
14:41 39.27 39.27 39.27 39.27 0.2K
14:43 39.18 39.18 39.18 39.18 0.2K
14:45 39.01 39.01 39.01 39.01 0.4K
14:46 39.10 39.10 39.10 39.10 0.2K
14:48 39.23 39.33 39.23 39.33 3.1K
14:50 39.31 39.31 39.24 39.24 0.3K
14:52 39.18 39.18 39.18 39.18 0.4K
14:58 39.18 39.18 39.18 39.18 0.3K
14:59 39.11 39.11 39.10 39.10 0.5K
15:00 39.11 39.11 39.07 39.07 0.9K
15:02 38.80 38.87 38.80 38.87 1.1K
15:05 39.02 39.02 39.02 39.02 0.5K
15:08 39.14 39.14 39.14 39.14 0.5K
15:10 39.30 39.30 39.30 39.30 0.4K
15:11 39.42 39.42 39.42 39.42 0.3K
15:12 39.35 39.35 39.35 39.35 0.1K
15:13 39.37 39.37 39.37 39.37 1.3K
15:16 39.27 39.27 39.27 39.27 0.5K
15:20 39.22 39.22 39.22 39.22 0.1K
15:21 39.08 39.12 39.08 39.12 0.7K
15:22 39.19 39.19 39.18 39.18 0.4K
15:23 39.20 39.20 39.20 39.20 0.1K
15:24 39.20 39.34 39.20 39.34 1.0K
15:25 39.36 39.36 39.36 39.35 0.2K
15:31 39.43 39.43 39.29 39.31 3.1K
15:35 39.28 39.31 39.28 39.31 0.7K
15:36 39.32 39.32 39.32 39.32 1.4K
15:38 39.46 39.46 39.46 39.46 0.3K
15:39 39.52 39.55 39.47 39.55 1.7K
15:41 39.56 39.58 39.56 39.58 1.0K
15:42 39.64 39.64 39.55 39.55 1.0K
15:44 39.50 39.50 39.44 39.44 0.7K
15:47 39.44 39.49 39.39 39.49 1.0K
15:48 39.58 39.61 39.53 39.60 1.0K
15:49 39.60 39.60 39.60 39.60 2.5K
15:50 39.36 39.36 39.36 39.36 0.3K
15:51 39.23 39.23 39.23 39.23 0.3K
15:52 39.21 39.21 39.15 39.15 1.6K
15:54 39.48 39.48 39.48 39.48 0.3K
15:55 39.37 39.37 39.37 39.37 0.5K
15:57 39.44 39.44 39.44 39.44 0.2K
15:58 39.49 39.49 39.44 39.47 1.4K
15:59 39.44 39.51 39.36 39.43 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available