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 46.62 46.62 44.08 44.08 82.3K
09:31 43.89 43.89 43.40 43.61 8.3K
09:32 43.45 43.45 43.14 43.43 3.4K
09:33 43.77 44.02 43.77 43.80 3.2K
09:34 44.26 44.26 43.69 43.69 4.5K
09:35 43.78 45.11 43.78 44.77 1.2K
09:36 44.62 44.84 44.40 44.65 3.5K
09:38 44.61 44.86 44.61 44.86 1.6K
09:39 44.93 45.00 44.21 44.21 16.3K
09:40 44.35 44.59 44.35 44.53 1.7K
09:41 44.83 44.83 44.71 44.71 1.5K
09:42 44.95 44.95 44.58 44.70 2.2K
09:43 44.76 44.91 44.76 44.83 3.8K
09:44 44.80 45.02 44.80 45.00 0.7K
09:45 44.88 45.17 44.88 45.17 1.3K
09:46 45.53 45.87 45.53 45.87 3.9K
09:47 45.71 45.71 45.41 45.41 3.0K
09:48 46.15 46.15 46.15 46.15 1.3K
09:49 46.13 46.13 46.05 46.05 1.3K
09:50 46.65 46.65 46.65 46.65 0.4K
09:51 46.99 46.99 46.95 46.95 1.3K
09:52 47.25 47.25 47.20 47.20 0.6K
09:53 47.37 47.46 47.30 47.30 5.7K
09:54 46.96 47.13 46.78 46.78 3.4K
09:55 46.95 46.97 46.70 46.83 9.4K
09:56 46.81 46.84 46.81 46.84 1.0K
09:57 46.35 46.35 46.27 46.33 2.7K
09:58 46.03 46.03 46.03 46.03 0.1K
09:59 45.91 45.91 45.91 45.91 0.8K
10:00 46.22 47.10 46.22 47.10 3.6K
10:01 47.06 47.06 47.06 47.06 2.1K
10:02 46.63 46.63 46.63 46.63 0.7K
10:03 46.41 46.41 46.31 46.31 3.0K
10:04 46.11 46.11 45.97 45.97 1.6K
10:05 45.81 45.81 45.00 45.00 3.5K
10:06 45.09 45.09 44.87 44.87 2.7K
10:07 44.80 44.81 44.70 44.81 3.1K
10:08 44.87 44.87 44.60 44.60 5.8K
10:09 44.64 44.64 44.60 44.60 2.3K
10:10 44.64 44.64 44.64 44.64 3.4K
10:11 44.69 44.69 44.69 44.69 3.0K
10:12 44.64 44.84 44.64 44.72 2.9K
10:13 44.64 44.64 43.80 43.80 5.9K
10:14 44.03 44.03 43.90 43.90 3.7K
10:15 43.55 43.55 43.47 43.48 4.6K
10:16 43.41 43.41 43.32 43.40 2.1K
10:18 43.54 43.61 43.45 43.59 6.7K
10:19 43.50 43.65 43.50 43.56 2.2K
10:20 43.66 43.89 43.66 43.87 2.6K
10:21 43.60 43.86 43.60 43.86 0.9K
10:22 43.88 43.88 43.49 43.61 9.2K
10:23 43.34 43.34 42.34 42.38 13.4K
10:24 42.51 42.63 42.51 42.52 3.0K
10:25 42.52 42.66 42.52 42.66 5.2K
10:26 42.26 42.46 42.26 42.44 7.2K
10:27 42.46 42.46 42.41 42.46 1.7K
10:28 42.52 42.93 42.52 42.93 3.2K
10:29 42.86 43.02 42.86 43.02 4.7K
10:30 43.30 43.30 42.99 43.03 7.4K
10:31 43.01 43.06 42.85 42.85 1.2K
10:32 42.82 42.93 42.81 42.93 3.4K
10:33 42.76 42.87 42.68 42.87 1.6K
10:34 42.82 42.82 42.82 42.82 0.9K
10:35 42.96 42.96 42.96 42.96 1.1K
10:36 43.06 43.06 43.06 43.06 0.8K
10:37 43.20 43.24 43.20 43.24 2.2K
10:38 42.99 42.99 42.99 42.98 3.0K
10:40 42.50 42.50 42.50 42.50 1.4K
10:41 42.41 42.41 42.41 42.41 2.7K
10:42 42.47 42.57 42.26 42.26 4.2K
10:43 42.49 42.49 42.49 42.49 0.2K
10:44 42.80 42.80 42.71 42.71 0.8K
10:45 42.77 42.77 42.58 42.58 2.7K
10:47 42.40 42.40 41.87 41.87 9.6K
10:48 41.73 41.85 41.73 41.80 5.5K
10:49 41.80 41.80 41.69 41.73 5.3K
10:50 41.74 41.74 41.74 41.74 1.3K
10:52 41.96 42.19 41.96 42.18 2.0K
10:53 42.04 42.04 42.04 42.04 1.1K
10:54 42.13 42.25 42.13 42.16 4.6K
10:55 42.14 42.14 42.14 42.14 3.1K
10:57 42.09 42.15 42.09 42.15 4.1K
10:59 42.27 42.27 42.27 42.27 0.3K
11:00 42.46 42.46 42.37 42.42 2.1K
11:01 42.39 42.39 42.39 42.39 0.6K
11:02 42.30 42.30 42.30 42.30 1.8K
11:03 42.00 42.00 42.00 42.00 1.8K
11:05 41.84 41.84 41.84 41.84 0.6K
11:06 41.74 41.74 41.73 41.73 2.8K
11:09 41.75 41.75 41.75 41.75 0.5K
11:10 41.78 41.92 41.78 41.89 0.5K
11:11 41.89 41.89 41.89 41.89 2.5K
11:14 41.73 41.73 41.73 41.73 1.4K
11:16 41.68 41.68 41.68 41.68 0.1K
11:17 41.78 41.78 41.58 41.58 5.0K
11:18 41.27 41.27 41.25 41.25 0.8K
11:19 41.27 41.36 41.25 41.25 2.3K
11:20 41.25 41.39 41.23 41.39 2.5K
11:22 41.39 41.39 41.36 41.36 1.5K
11:23 41.50 41.50 41.50 41.50 0.5K
11:24 41.64 41.68 41.64 41.68 1.0K
11:25 41.76 41.76 41.76 41.76 1.2K
11:27 41.49 41.49 41.49 41.49 1.0K
11:28 41.64 41.64 41.64 41.64 1.3K
11:29 41.51 41.51 41.51 41.50 1.6K
11:30 41.59 41.59 41.55 41.55 3.9K
11:31 41.44 41.44 41.44 41.44 0.2K
11:32 41.50 41.50 41.50 41.50 0.6K
11:33 41.45 41.45 41.45 41.45 0.2K
11:34 41.39 41.45 41.39 41.45 1.3K
11:35 41.27 41.27 40.90 40.90 5.8K
11:36 40.96 41.07 40.88 40.88 1.1K
11:37 41.13 41.13 41.13 41.13 1.0K
11:38 40.96 41.02 40.93 40.93 2.7K
11:39 40.98 41.00 40.98 41.00 4.6K
11:41 41.01 41.01 41.01 41.01 2.1K
11:42 40.94 40.94 40.93 40.93 13.4K
11:43 41.13 41.13 40.61 40.61 15.0K
11:44 40.59 40.59 40.59 40.59 3.7K
11:45 40.55 40.82 40.55 40.82 2.3K
11:46 40.62 40.62 40.62 40.62 3.8K
11:49 40.34 40.34 40.22 40.29 2.9K
11:50 40.42 40.42 40.42 40.42 0.5K
11:51 40.32 40.32 40.27 40.27 1.3K
11:52 40.26 40.27 40.26 40.27 2.0K
11:53 40.26 40.26 40.17 40.17 3.3K
11:54 40.11 40.30 40.11 40.30 3.6K
11:56 40.42 40.59 40.40 40.48 4.7K
11:57 40.26 40.26 40.07 40.07 4.0K
11:58 40.21 40.28 40.21 40.28 2.0K
11:59 40.28 40.28 40.28 40.28 0.5K
12:00 40.78 40.78 40.78 40.78 1.0K
12:01 40.67 40.81 40.67 40.81 2.6K
12:02 40.80 40.80 40.80 40.80 3.0K
12:03 40.82 40.87 40.82 40.87 0.5K
12:04 40.81 40.81 40.72 40.72 3.5K
12:05 40.67 40.73 40.67 40.73 0.6K
12:06 40.73 40.83 40.73 40.83 1.9K
12:07 40.74 40.74 40.74 40.74 2.1K
12:08 40.79 40.79 40.79 40.79 2.0K
12:09 40.83 40.86 40.83 40.86 1.0K
12:10 40.73 40.73 40.62 40.62 2.8K
12:13 41.35 41.35 41.20 41.20 0.7K
12:14 41.20 41.20 41.20 41.20 0.4K
12:15 41.34 41.34 41.34 41.34 0.5K
12:16 41.26 41.26 41.26 41.26 2.0K
12:17 41.17 41.17 41.17 41.17 3.3K
12:18 41.21 41.21 41.21 41.21 1.5K
12:19 41.07 41.07 41.07 41.07 0.1K
12:20 41.00 41.00 40.90 40.90 1.0K
12:21 40.86 40.98 40.86 40.98 3.3K
12:24 40.78 40.78 40.78 40.78 2.8K
12:28 40.85 40.85 40.80 40.80 2.3K
12:30 40.85 40.85 40.85 40.85 1.2K
12:31 40.97 40.97 40.97 40.97 4.1K
12:34 40.96 40.96 40.96 40.96 0.2K
12:35 40.86 40.86 40.86 40.86 2.8K
12:38 40.95 40.95 40.95 40.95 0.7K
12:39 40.90 40.92 40.90 40.92 2.1K
12:40 41.06 41.06 41.06 41.06 0.1K
12:41 41.01 41.04 41.01 41.04 1.6K
12:42 41.13 41.13 41.13 41.13 0.3K
12:43 41.24 41.24 41.24 41.24 1.4K
12:44 41.27 41.31 41.27 41.31 0.7K
12:45 41.26 41.26 41.26 41.26 0.6K
12:46 41.38 41.38 41.38 41.38 0.3K
12:47 41.47 41.54 41.47 41.54 1.7K
12:48 41.50 41.50 41.50 41.50 0.2K
12:49 41.33 41.33 41.33 41.33 0.9K
12:50 41.22 41.22 41.22 41.22 0.5K
12:52 41.47 41.47 41.46 41.46 2.4K
12:53 41.37 41.37 41.37 41.37 0.7K
12:56 41.50 41.50 41.49 41.49 1.6K
12:59 41.43 41.43 41.43 41.43 0.7K
13:02 41.60 41.71 41.60 41.71 0.5K
13:03 41.61 41.61 41.61 41.61 1.0K
13:04 41.92 41.92 41.92 41.92 2.4K
13:07 41.28 41.45 41.28 41.45 2.0K
13:09 41.45 41.45 41.45 41.45 1.0K
13:10 41.74 41.74 41.74 41.74 3.6K
13:15 41.55 41.55 41.55 41.55 1.5K
13:17 41.30 41.30 41.06 41.05 1.6K
13:18 41.29 41.36 41.29 41.36 1.1K
13:22 41.43 41.43 41.43 41.43 1.9K
13:25 41.51 41.60 41.51 41.60 1.1K
13:31 41.67 41.67 41.67 41.67 1.5K
13:32 41.64 41.64 41.64 41.64 0.2K
13:33 41.85 41.85 41.85 41.85 0.5K
13:34 41.89 41.89 41.89 41.89 0.6K
13:35 42.10 42.10 42.07 42.07 1.9K
13:36 42.16 42.16 42.16 42.16 1.4K
13:40 42.37 42.37 42.37 42.37 1.7K
13:41 42.31 42.31 42.31 42.31 0.5K
13:42 42.41 42.41 42.41 42.41 3.3K
13:51 42.45 42.45 42.45 42.45 1.2K
13:52 42.36 42.37 42.36 42.37 0.4K
13:53 42.39 42.39 42.31 42.31 0.8K
13:54 42.38 42.40 42.38 42.38 5.7K
13:55 42.35 42.35 42.35 42.35 4.0K
13:57 42.69 42.69 42.69 42.69 1.3K
13:58 42.63 42.63 42.62 42.62 3.3K
13:59 42.73 42.73 42.69 42.69 1.3K
14:00 42.44 42.44 42.44 42.44 1.9K
14:03 42.85 42.85 42.77 42.77 3.4K
14:04 42.81 42.81 42.81 42.81 1.0K
14:05 42.39 42.39 42.39 42.39 2.5K
14:06 42.46 42.55 42.46 42.55 4.4K
14:08 42.05 42.08 42.05 42.08 1.3K
14:09 42.12 42.12 42.12 42.12 0.7K
14:10 42.23 42.23 42.23 42.23 1.9K
14:18 42.40 42.62 42.40 42.39 6.3K
14:21 42.99 42.99 42.99 42.99 0.6K
14:23 43.15 43.16 43.05 43.16 1.2K
14:25 43.13 43.13 43.06 43.06 1.4K
14:29 42.79 42.79 42.79 42.79 0.1K
14:30 42.64 42.75 42.64 42.75 1.4K
14:31 42.92 42.96 42.92 42.96 3.5K
14:32 42.87 42.87 42.87 42.87 2.5K
14:36 42.52 42.52 42.52 42.52 0.8K
14:40 42.52 42.52 42.52 42.52 2.3K
14:44 42.61 42.61 42.61 42.61 0.4K
14:49 42.96 42.96 42.96 42.96 1.1K
14:50 42.96 42.96 42.96 42.96 0.3K
14:51 43.34 43.34 43.34 43.34 0.2K
14:52 43.48 43.48 43.31 43.31 1.1K
14:53 43.22 43.55 43.22 43.55 3.7K
14:55 43.48 43.48 43.48 43.48 0.3K
14:56 43.45 43.45 43.34 43.34 0.9K
14:59 43.06 43.08 43.06 43.08 0.3K
15:00 43.15 43.39 43.15 43.39 1.0K
15:03 43.25 43.25 43.25 43.25 1.1K
15:05 43.09 43.09 43.09 43.09 0.3K
15:07 43.18 43.18 43.18 43.18 0.5K
15:08 43.33 43.47 43.33 43.47 3.4K
15:09 43.48 43.48 43.45 43.45 3.0K
15:12 43.63 43.63 43.63 43.63 0.4K
15:13 43.60 43.60 43.60 43.60 0.4K
15:14 43.69 43.84 43.69 43.84 3.7K
15:15 43.83 43.83 43.76 43.80 2.6K
15:16 43.75 43.75 43.75 43.75 1.9K
15:18 43.90 43.90 43.90 43.90 3.8K
15:19 43.96 44.03 43.96 44.03 2.6K
15:20 43.98 43.98 43.95 43.98 1.1K
15:21 43.90 43.90 43.66 43.66 4.4K
15:26 43.93 44.05 43.93 44.00 9.3K
15:28 44.15 44.15 44.15 44.15 2.8K
15:29 44.05 44.05 44.05 44.05 3.8K
15:31 44.29 44.29 44.29 44.29 1.7K
15:32 44.07 44.21 44.07 44.21 2.2K
15:34 44.28 44.28 44.28 44.28 0.6K
15:35 44.17 44.17 44.17 44.17 0.9K
15:37 44.39 44.39 44.24 44.24 2.5K
15:39 44.22 44.27 44.22 44.27 2.5K
15:41 44.33 44.33 44.33 44.33 0.5K
15:43 44.22 44.27 44.11 44.11 1.4K
15:44 44.00 44.02 43.92 44.02 4.5K
15:45 44.00 44.00 43.87 43.88 1.3K
15:46 43.80 43.80 43.70 43.70 2.8K
15:47 43.54 43.54 43.52 43.52 0.6K
15:48 43.60 43.62 43.60 43.62 2.9K
15:50 43.98 43.98 43.87 43.87 4.5K
15:51 44.10 44.10 44.05 44.05 0.5K
15:52 44.02 44.02 44.02 44.02 0.9K
15:53 43.96 43.96 43.74 43.74 7.5K
15:54 43.61 43.61 43.61 43.61 1.5K
15:55 43.94 44.08 43.88 43.88 3.1K
15:56 44.15 44.45 44.15 44.45 2.3K
15:57 44.50 44.51 44.45 44.45 3.0K
15:58 44.48 44.57 44.48 44.57 1.7K
15:59 44.55 44.55 44.39 44.47 30.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available