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 42.80 43.44 42.27 42.27 38.8K
09:31 42.45 42.45 42.30 42.30 1.2K
09:32 43.12 43.91 42.95 43.91 3.7K
09:33 44.17 44.42 43.91 44.40 9.6K
09:34 44.17 44.45 43.56 44.45 2.2K
09:35 44.12 44.54 42.99 42.99 5.9K
09:36 43.26 43.26 43.06 43.06 4.8K
09:37 43.35 43.35 43.35 43.35 0.7K
09:38 43.51 43.86 43.51 43.80 2.0K
09:39 43.35 43.35 43.35 43.35 3.6K
09:40 43.16 43.33 43.16 43.33 0.8K
09:41 43.19 43.19 42.91 42.91 1.9K
09:42 42.96 43.10 42.89 42.89 3.4K
09:43 42.80 43.00 42.64 42.64 1.3K
09:44 42.72 42.72 42.72 42.72 0.7K
09:45 43.31 43.31 43.31 43.31 0.6K
09:46 42.80 42.92 42.50 42.70 1.2K
09:47 43.10 43.10 43.10 43.10 1.0K
09:48 42.24 42.24 42.24 42.24 0.5K
09:49 42.21 42.32 42.01 42.01 2.9K
09:50 42.24 42.52 42.24 42.40 3.0K
09:52 42.47 42.47 42.47 42.47 0.4K
09:53 42.76 42.79 42.76 42.79 0.5K
09:54 42.67 42.75 42.67 42.75 4.6K
09:55 42.49 42.53 42.49 42.53 3.5K
09:56 42.55 42.72 42.55 42.72 4.2K
09:57 42.75 42.75 42.74 42.74 2.2K
09:59 42.80 43.00 42.80 43.00 0.6K
10:01 43.15 43.16 43.02 43.02 2.2K
10:02 42.85 42.85 42.60 42.60 2.7K
10:03 42.14 42.17 42.14 42.17 0.7K
10:04 42.22 42.22 41.94 41.94 2.9K
10:05 42.09 42.09 41.79 41.82 3.5K
10:06 41.89 42.05 41.73 42.05 2.6K
10:07 42.08 42.28 42.08 42.27 0.8K
10:08 42.35 42.35 42.18 42.18 1.0K
10:09 42.08 42.16 41.85 41.85 1.5K
10:10 41.71 41.80 41.71 41.75 1.3K
10:11 41.92 41.92 41.92 41.92 0.7K
10:12 42.30 42.30 42.30 42.30 0.8K
10:13 42.38 42.38 42.30 42.34 3.3K
10:14 42.09 42.09 41.81 41.81 2.2K
10:15 41.71 41.81 41.71 41.81 2.0K
10:16 41.86 41.86 41.86 41.86 0.1K
10:17 41.87 42.14 41.87 42.14 3.4K
10:18 42.13 42.13 42.13 42.13 0.4K
10:19 42.39 42.39 42.39 42.39 0.1K
10:20 42.39 42.51 42.38 42.51 1.8K
10:21 42.47 42.47 42.47 42.47 0.2K
10:22 42.60 42.60 42.60 42.60 0.7K
10:24 42.63 42.83 42.63 42.83 1.2K
10:25 42.98 43.17 42.98 43.17 1.2K
10:26 42.94 42.97 42.91 42.91 0.7K
10:27 42.89 42.89 42.88 42.88 4.1K
10:28 43.03 43.19 43.03 43.19 2.3K
10:30 43.39 43.39 43.39 43.39 1.0K
10:31 43.43 43.57 43.43 43.52 1.5K
10:32 43.34 43.47 43.34 43.47 2.0K
10:33 43.74 43.74 43.70 43.70 3.8K
10:34 43.45 43.48 43.45 43.48 0.5K
10:35 43.49 43.57 43.31 43.32 0.8K
10:36 43.31 43.60 43.31 43.60 4.6K
10:37 43.89 43.89 43.89 43.89 1.9K
10:38 44.17 44.55 44.17 44.52 8.8K
10:39 44.43 44.43 44.19 44.40 2.0K
10:40 44.43 44.60 44.43 44.57 3.7K
10:41 44.60 44.81 44.57 44.68 8.0K
10:42 44.41 44.41 44.41 44.41 1.3K
10:44 44.51 44.82 44.51 44.82 2.4K
10:45 44.80 45.03 44.80 45.03 5.2K
10:46 44.91 44.91 44.54 44.57 2.1K
10:47 44.57 44.59 44.12 44.12 2.5K
10:48 44.20 44.24 44.20 44.24 6.3K
10:50 44.76 44.76 44.76 44.76 0.2K
10:51 44.94 44.94 44.77 44.77 2.3K
10:52 44.41 44.41 44.32 44.32 0.9K
10:53 44.11 44.11 44.11 44.11 1.4K
10:55 44.34 44.34 44.34 44.34 0.5K
10:56 43.77 43.85 43.77 43.82 0.7K
10:57 43.67 43.67 43.50 43.50 2.3K
10:59 43.53 43.68 43.49 43.68 1.3K
11:01 43.34 43.43 43.31 43.43 1.4K
11:02 43.61 43.61 43.60 43.60 2.2K
11:04 43.62 43.62 43.62 43.62 0.3K
11:05 43.52 43.52 43.52 43.52 0.4K
11:06 43.33 43.33 43.33 43.33 0.4K
11:07 43.08 43.08 42.79 42.79 0.8K
11:08 42.83 42.83 42.83 42.83 1.1K
11:09 42.90 42.90 42.90 42.90 1.5K
11:11 42.61 42.61 42.61 42.61 3.4K
11:12 42.35 42.43 42.33 42.43 2.7K
11:14 42.45 42.45 42.36 42.36 0.4K
11:15 42.47 42.59 42.40 42.40 7.0K
11:16 42.40 42.52 42.40 42.48 1.4K
11:17 42.48 42.56 42.48 42.56 3.3K
11:18 42.61 42.69 42.61 42.69 1.1K
11:19 42.79 42.79 42.79 42.79 0.9K
11:20 42.70 42.70 42.70 42.70 0.2K
11:21 42.99 42.99 42.99 42.99 0.3K
11:23 43.06 43.06 42.94 42.94 8.8K
11:24 42.94 42.94 42.90 42.90 0.6K
11:25 42.69 42.69 42.59 42.59 0.5K
11:26 42.51 42.51 42.39 42.39 0.8K
11:27 42.51 42.66 42.49 42.61 0.5K
11:28 42.52 42.52 42.52 42.52 1.0K
11:32 42.73 42.73 42.68 42.70 1.1K
11:33 42.52 42.52 42.52 42.51 0.3K
11:34 42.42 42.42 42.42 42.42 0.2K
11:35 42.44 42.44 42.44 42.44 0.9K
11:38 42.37 42.37 42.37 42.37 0.8K
11:40 42.29 42.38 42.29 42.38 1.7K
11:41 42.48 42.48 42.43 42.43 3.0K
11:42 42.60 42.60 42.60 42.60 0.5K
11:43 42.39 42.39 42.39 42.39 0.1K
11:44 42.26 42.53 42.26 42.53 6.5K
11:45 42.27 42.27 42.27 42.27 0.6K
11:46 42.18 42.18 42.18 42.18 1.9K
11:47 42.12 42.12 41.91 41.91 1.6K
11:48 41.76 41.76 41.68 41.72 2.6K
11:49 41.75 41.75 41.75 41.75 0.3K
11:50 41.77 41.77 41.65 41.65 2.4K
11:51 41.65 41.65 41.50 41.50 4.8K
11:52 41.56 41.97 41.56 41.97 2.1K
11:53 42.09 42.09 42.00 42.00 7.7K
11:55 41.81 41.81 41.81 41.81 0.1K
11:56 41.82 41.82 41.71 41.71 8.0K
11:58 41.52 41.52 41.47 41.47 1.3K
11:59 41.49 41.49 41.49 41.49 1.5K
12:00 41.45 41.45 41.45 41.45 1.7K
12:01 41.41 41.41 41.41 41.41 1.0K
12:03 41.58 41.58 41.58 41.58 0.3K
12:04 41.62 41.62 41.62 41.62 0.8K
12:05 41.63 41.65 41.63 41.64 0.8K
12:06 41.59 41.59 41.42 41.42 3.2K
12:10 41.38 41.38 41.37 41.37 1.0K
12:11 41.45 41.45 41.45 41.45 1.1K
12:12 41.00 41.14 41.00 41.05 1.8K
12:13 41.06 41.07 41.06 41.06 2.4K
12:14 41.16 41.16 41.16 41.16 0.8K
12:19 41.34 41.34 41.34 41.34 0.1K
12:20 41.40 41.62 41.40 41.62 1.0K
12:21 41.56 41.56 41.56 41.56 0.7K
12:22 41.72 41.73 41.72 41.73 2.8K
12:24 41.61 41.61 41.58 41.58 1.5K
12:27 41.48 41.48 41.48 41.48 0.5K
12:29 41.35 41.35 41.35 41.35 0.1K
12:30 41.28 41.28 41.19 41.19 0.7K
12:31 41.24 41.24 41.24 41.24 1.5K
12:38 41.50 41.50 41.50 41.50 0.1K
12:39 41.26 41.26 41.24 41.24 4.8K
12:42 41.19 41.28 41.19 41.28 0.4K
12:43 41.29 41.29 41.29 41.29 0.7K
12:45 41.14 41.14 41.14 41.14 1.5K
12:46 41.14 41.14 41.14 41.14 0.2K
12:48 41.19 41.42 41.19 41.42 0.6K
12:51 41.57 41.57 41.52 41.52 0.9K
12:52 41.43 41.43 41.41 41.41 1.0K
12:54 41.31 41.31 41.31 41.31 0.7K
12:55 41.17 41.17 41.17 41.17 0.3K
12:57 41.18 41.18 41.18 41.18 0.4K
12:58 41.08 41.08 40.91 40.91 2.8K
12:59 40.83 40.83 40.83 40.83 0.6K
13:00 41.03 41.16 41.03 41.16 0.6K
13:03 41.24 41.24 41.24 41.24 0.1K
13:04 41.25 41.25 41.25 41.25 1.1K
13:07 41.79 41.79 41.79 41.79 0.2K
13:08 41.75 41.75 41.75 41.75 0.6K
13:09 41.81 41.81 41.81 41.81 0.6K
13:10 41.89 41.89 41.89 41.89 2.5K
13:11 41.44 41.44 41.44 41.44 2.9K
13:14 41.41 41.41 41.30 41.30 2.9K
13:17 41.37 41.37 41.37 41.37 0.3K
13:18 41.45 41.45 41.45 41.45 0.5K
13:19 41.60 41.60 41.60 41.60 0.3K
13:20 41.62 41.62 41.47 41.47 3.2K
13:21 41.50 41.50 41.50 41.50 0.3K
13:22 41.44 41.44 41.44 41.44 0.4K
13:26 41.56 41.56 41.56 41.56 0.9K
13:29 41.89 41.89 41.89 41.89 1.4K
13:31 41.71 41.71 41.71 41.71 1.4K
13:39 41.70 41.70 41.70 41.70 0.4K
13:42 41.93 41.93 41.93 41.93 0.4K
13:43 41.89 41.89 41.85 41.85 0.9K
13:44 41.85 41.85 41.85 41.85 0.9K
13:47 41.82 41.82 41.82 41.82 0.3K
13:49 41.60 41.60 41.60 41.60 1.2K
13:51 41.67 41.67 41.67 41.67 1.1K
14:01 42.02 42.02 41.82 41.82 5.0K
14:04 41.75 41.75 41.75 41.75 0.3K
14:07 41.63 41.63 41.50 41.50 1.4K
14:08 41.36 41.36 41.36 41.36 3.9K
14:10 41.40 41.40 41.40 41.40 0.9K
14:17 41.93 41.93 41.92 41.92 1.5K
14:18 41.73 41.73 41.73 41.73 0.6K
14:19 41.67 41.67 41.63 41.63 0.5K
14:22 41.81 41.81 41.81 41.81 0.2K
14:26 41.54 41.54 41.54 41.54 0.2K
14:30 41.65 41.65 41.65 41.65 1.1K
14:33 41.87 41.87 41.87 41.87 0.6K
14:35 42.00 42.08 41.93 42.08 6.3K
14:36 42.00 42.00 42.00 42.00 0.3K
14:37 41.87 41.87 41.87 41.87 1.0K
14:42 42.10 42.10 42.10 42.10 0.7K
14:50 42.13 42.13 42.13 42.13 0.2K
14:51 42.12 42.12 42.12 42.12 5.1K
14:54 42.18 42.18 42.00 42.00 4.3K
15:00 42.00 42.09 42.00 42.09 3.9K
15:02 41.97 41.97 41.97 41.97 0.2K
15:03 41.82 41.82 41.82 41.82 0.3K
15:04 41.93 41.93 41.93 41.93 0.2K
15:05 41.88 41.88 41.80 41.80 5.6K
15:10 41.69 41.69 41.69 41.69 0.2K
15:11 41.80 41.98 41.80 41.98 6.0K
15:12 42.00 42.00 42.00 42.00 0.2K
15:13 41.99 41.99 41.99 41.99 0.3K
15:14 41.95 41.95 41.95 41.95 0.4K
15:15 41.78 41.78 41.78 41.78 0.4K
15:17 41.95 41.95 41.95 41.95 0.1K
15:19 42.10 42.10 42.10 42.10 0.3K
15:21 42.30 42.30 42.20 42.20 0.6K
15:22 42.31 42.31 42.31 42.31 1.0K
15:24 41.92 41.92 41.92 41.92 0.7K
15:26 41.72 41.72 41.72 41.72 0.2K
15:30 41.91 41.96 41.91 41.96 0.9K
15:32 42.06 42.06 42.06 42.06 0.4K
15:37 41.95 41.95 41.95 41.95 0.2K
15:40 41.91 41.91 41.91 41.91 0.1K
15:41 41.97 41.97 41.97 41.97 0.3K
15:43 42.00 42.00 42.00 42.00 2.3K
15:44 42.02 42.02 42.02 42.02 0.6K
15:45 41.92 41.92 41.92 41.92 1.0K
15:48 41.76 41.76 41.76 41.76 0.1K
15:49 41.77 41.77 41.77 41.77 0.3K
15:50 41.84 41.85 41.83 41.83 2.3K
15:51 42.00 42.00 42.00 42.00 2.7K
15:52 42.10 42.10 42.10 42.10 0.1K
15:53 42.10 42.10 42.07 42.09 3.0K
15:54 42.03 42.08 42.03 42.08 0.8K
15:55 41.83 42.13 41.83 42.13 2.3K
15:57 42.12 42.12 42.07 42.09 1.3K
15:58 42.01 42.05 42.01 42.05 0.9K
15:59 42.00 42.16 42.00 42.16 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available