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 43.27 44.73 43.27 44.30 51.5K
09:31 44.79 44.79 43.79 44.04 11.2K
09:32 43.93 43.93 42.33 42.43 6.9K
09:33 42.91 43.14 42.91 43.09 5.2K
09:34 42.56 42.61 42.56 42.61 0.7K
09:35 42.34 42.53 42.06 42.06 7.1K
09:36 41.90 42.37 41.90 42.37 4.0K
09:37 42.34 42.34 42.34 42.34 3.2K
09:38 41.78 41.83 41.78 41.83 1.1K
09:39 41.84 41.84 41.84 41.84 0.5K
09:40 42.09 42.09 41.58 41.58 1.8K
09:41 41.69 42.03 41.69 41.88 6.4K
09:42 41.88 41.88 41.77 41.82 1.3K
09:43 41.81 41.81 41.50 41.50 6.4K
09:44 41.73 41.82 41.73 41.82 1.9K
09:45 41.88 41.88 41.72 41.78 3.4K
09:46 41.67 41.95 41.37 41.37 3.6K
09:47 41.34 41.37 41.34 41.37 7.7K
09:48 41.37 41.37 41.32 41.32 1.4K
09:49 41.73 41.79 41.73 41.79 5.4K
09:50 41.75 41.87 41.63 41.63 1.8K
09:51 41.66 41.66 41.66 41.66 0.4K
09:52 41.49 41.49 41.00 41.00 11.8K
09:53 40.98 40.98 40.52 40.69 8.0K
09:54 40.80 40.80 40.29 40.63 4.8K
09:55 40.54 40.54 40.22 40.22 9.0K
09:56 40.40 40.40 40.30 40.30 0.5K
09:57 40.53 40.60 40.52 40.60 6.5K
09:58 40.50 40.50 40.40 40.42 1.6K
09:59 40.39 40.52 40.39 40.52 3.7K
10:00 40.20 40.25 39.81 40.00 14.6K
10:01 39.67 39.67 39.46 39.47 15.9K
10:02 39.47 40.22 39.47 40.22 5.0K
10:03 40.13 40.13 40.07 40.10 2.5K
10:04 40.35 40.35 40.23 40.23 1.7K
10:05 40.41 40.43 40.41 40.43 5.3K
10:06 40.21 40.21 40.00 40.00 1.6K
10:07 40.17 40.17 40.00 40.00 3.9K
10:08 40.02 40.17 40.02 40.17 3.3K
10:09 40.12 40.12 39.89 39.91 2.4K
10:10 40.12 40.46 40.12 40.46 1.2K
10:11 40.36 40.36 40.21 40.21 1.4K
10:12 40.35 40.35 40.09 40.09 2.8K
10:13 39.80 40.15 39.80 40.15 1.8K
10:14 39.90 39.90 39.57 39.64 2.4K
10:15 39.50 39.60 39.50 39.51 3.6K
10:16 39.50 39.50 39.33 39.33 2.9K
10:17 39.20 39.41 39.20 39.20 3.6K
10:18 39.31 39.32 39.00 39.03 14.0K
10:19 38.91 39.00 38.65 38.65 16.9K
10:20 39.08 39.75 39.08 39.75 6.7K
10:21 39.53 39.53 39.36 39.36 5.4K
10:22 39.71 39.71 39.27 39.27 3.9K
10:23 38.94 38.94 38.67 38.72 1.2K
10:24 38.60 38.67 38.51 38.59 4.0K
10:25 38.74 38.74 38.74 38.74 3.0K
10:26 38.67 38.78 38.52 38.78 4.9K
10:27 38.80 39.01 38.80 39.01 2.9K
10:28 38.89 39.01 38.71 38.71 1.5K
10:29 38.83 39.05 38.83 39.05 1.7K
10:30 39.05 39.26 39.05 39.26 2.5K
10:31 39.34 39.34 39.28 39.33 3.1K
10:33 39.18 39.18 39.18 39.17 0.8K
10:34 39.00 39.07 39.00 39.07 2.2K
10:35 39.02 39.02 39.02 39.02 0.7K
10:36 39.11 39.11 39.11 39.11 1.5K
10:37 38.92 38.92 38.92 38.92 0.7K
10:38 39.01 39.01 39.01 39.01 0.6K
10:39 39.10 39.10 39.10 39.10 1.0K
10:40 39.04 39.23 39.04 39.23 0.5K
10:41 39.17 39.17 39.00 39.00 1.7K
10:43 38.85 38.88 38.85 38.88 0.5K
10:44 38.75 38.87 38.75 38.87 0.4K
10:45 38.74 38.74 38.60 38.60 3.8K
10:46 38.56 38.56 38.53 38.53 2.9K
10:47 38.59 38.69 38.50 38.69 1.6K
10:48 38.59 38.59 38.59 38.59 2.0K
10:49 38.58 38.58 38.58 38.58 0.2K
10:50 38.69 38.69 38.65 38.65 1.0K
10:51 38.75 38.75 38.73 38.73 0.8K
10:52 39.20 39.29 39.20 39.29 0.8K
10:53 39.42 39.42 39.42 39.42 1.1K
10:54 39.56 39.56 39.55 39.55 13.8K
10:55 39.52 39.52 39.52 39.52 4.4K
10:56 39.43 39.43 39.43 39.42 0.6K
10:57 39.32 39.32 39.32 39.32 0.4K
10:58 39.34 39.34 39.01 39.01 1.8K
11:00 38.84 39.08 38.84 39.08 1.0K
11:01 38.90 38.90 38.69 38.69 1.2K
11:02 38.63 38.84 38.63 38.84 7.1K
11:03 38.65 38.65 38.65 38.65 0.2K
11:04 38.65 38.65 38.65 38.65 0.7K
11:05 38.84 38.84 38.80 38.80 1.4K
11:06 38.69 38.90 38.69 38.90 0.5K
11:07 38.99 39.14 38.99 39.14 3.1K
11:09 39.00 39.00 39.00 39.00 0.5K
11:10 38.84 38.89 38.84 38.89 0.5K
11:11 38.95 39.00 38.95 39.00 1.9K
11:13 39.01 39.10 39.01 39.10 0.4K
11:14 39.27 39.27 39.27 39.27 1.0K
11:15 39.34 39.48 39.34 39.48 1.7K
11:16 39.56 39.57 39.47 39.57 2.5K
11:17 39.54 39.62 39.54 39.62 2.5K
11:22 39.86 39.86 39.86 39.86 1.1K
11:23 39.92 39.92 39.85 39.92 1.5K
11:24 39.93 39.93 39.93 39.93 0.1K
11:25 39.97 39.97 39.97 39.97 0.8K
11:26 39.80 39.80 39.80 39.80 0.4K
11:27 40.05 40.05 40.05 40.05 0.1K
11:28 40.00 40.25 40.00 40.25 5.2K
11:29 40.24 40.24 40.14 40.14 1.5K
11:30 40.13 40.13 40.13 40.13 0.5K
11:31 40.12 40.12 40.12 40.12 0.6K
11:32 39.92 39.92 39.92 39.92 4.0K
11:33 40.25 40.28 40.25 40.28 1.3K
11:34 40.12 40.12 40.12 40.12 1.8K
11:36 40.37 40.37 40.37 40.37 0.9K
11:37 40.57 40.61 40.57 40.61 5.3K
11:39 40.50 40.51 40.50 40.51 5.9K
11:40 40.42 40.42 40.42 40.42 1.9K
11:42 40.56 40.64 40.56 40.64 5.4K
11:43 40.65 40.65 40.65 40.65 0.2K
11:44 40.65 40.88 40.64 40.64 1.4K
11:45 40.35 40.35 40.35 40.35 5.9K
11:46 40.35 40.35 40.35 40.35 1.1K
11:47 40.11 40.11 40.11 40.11 0.5K
11:49 40.11 40.34 40.11 40.34 1.7K
11:50 40.33 40.33 40.26 40.26 0.7K
11:52 40.30 40.30 40.30 40.30 0.7K
11:53 40.61 40.61 40.61 40.61 0.2K
11:54 40.53 40.53 40.50 40.50 4.4K
11:56 40.74 40.74 40.74 40.74 1.4K
11:58 40.62 40.62 40.41 40.41 3.2K
11:59 40.50 40.50 40.44 40.44 0.7K
12:00 40.65 40.65 40.60 40.60 0.7K
12:01 40.59 40.59 40.54 40.54 0.2K
12:02 40.62 40.65 40.60 40.60 0.9K
12:03 40.65 40.65 40.65 40.65 0.9K
12:04 40.54 40.65 40.54 40.53 1.2K
12:05 40.45 40.47 40.45 40.47 1.7K
12:07 40.25 40.25 40.18 40.18 0.8K
12:08 40.17 40.28 40.17 40.28 0.4K
12:09 40.45 40.45 40.45 40.45 0.2K
12:10 40.47 40.47 40.47 40.47 0.3K
12:11 40.64 40.64 40.64 40.64 0.8K
12:13 40.70 40.70 40.70 40.70 2.8K
12:14 40.33 40.38 40.33 40.38 3.6K
12:16 40.44 40.44 40.44 40.44 0.1K
12:17 40.65 40.91 40.65 40.91 3.0K
12:18 40.84 40.84 40.83 40.83 0.4K
12:19 40.87 41.14 40.87 41.13 4.3K
12:21 40.83 40.83 40.83 40.83 3.4K
12:25 40.64 40.64 40.64 40.64 0.2K
12:26 40.79 40.79 40.79 40.79 1.9K
12:35 40.50 40.50 40.50 40.50 2.5K
12:41 41.14 41.14 41.14 41.14 2.5K
12:42 41.14 41.14 41.14 41.14 2.0K
12:43 41.26 41.37 41.26 41.37 11.4K
12:47 41.27 41.27 41.27 41.27 1.2K
12:48 41.23 41.23 41.22 41.22 1.7K
12:52 41.59 41.59 41.59 41.59 1.6K
12:53 41.45 41.45 41.45 41.45 1.3K
12:58 41.59 41.59 41.59 41.59 1.2K
13:02 41.62 41.62 41.62 41.62 0.7K
13:03 41.75 41.75 41.75 41.75 4.1K
13:05 41.53 41.53 41.53 41.53 0.5K
13:07 41.55 41.55 41.55 41.55 0.9K
13:08 41.75 42.07 41.75 42.07 4.4K
13:09 42.22 42.22 42.22 42.22 1.0K
13:11 42.29 42.29 42.29 42.29 0.8K
13:12 42.31 42.31 42.31 42.31 1.0K
13:13 42.30 42.42 42.30 42.42 1.8K
13:14 42.48 42.48 42.48 42.48 2.0K
13:15 42.45 42.45 42.35 42.35 3.9K
13:17 42.47 42.47 42.47 42.47 0.9K
13:18 42.47 42.47 42.47 42.47 1.1K
13:19 42.44 42.48 42.44 42.48 0.9K
13:20 42.48 42.65 42.48 42.65 1.9K
13:22 42.64 42.64 42.64 42.64 0.7K
13:24 42.64 42.64 42.64 42.64 0.5K
13:25 42.49 42.49 42.49 42.49 0.2K
13:27 42.42 42.42 42.42 42.42 0.7K
13:31 42.34 42.34 42.16 42.16 4.2K
13:33 41.75 41.87 41.75 41.87 0.5K
13:34 41.84 41.84 41.79 41.82 1.6K
13:36 41.83 41.90 41.83 41.90 1.2K
13:38 41.73 41.73 41.73 41.73 4.8K
13:40 41.73 41.73 41.73 41.73 5.6K
13:42 41.62 41.62 41.62 41.62 1.1K
13:43 41.59 41.59 41.33 41.33 1.6K
13:44 41.46 41.46 41.46 41.46 1.5K
13:45 41.75 41.84 41.75 41.84 1.5K
13:52 41.78 41.82 41.78 41.82 4.6K
13:53 42.02 42.02 41.90 41.90 0.9K
13:55 41.50 41.50 41.50 41.50 0.3K
13:56 41.49 41.49 41.43 41.43 1.2K
14:03 41.41 41.41 41.30 41.30 0.6K
14:05 41.17 41.17 41.17 41.17 1.4K
14:06 41.05 41.05 41.05 41.05 1.4K
14:10 40.82 40.90 40.82 40.90 3.7K
14:12 40.81 40.81 40.74 40.74 2.3K
14:17 40.90 40.90 40.90 40.90 0.2K
14:18 41.12 41.23 41.12 41.23 1.2K
14:19 41.22 41.22 41.22 41.22 0.3K
14:24 41.31 41.31 41.31 41.31 0.3K
14:25 41.20 41.20 41.20 41.20 0.7K
14:27 41.38 41.38 41.38 41.38 0.2K
14:32 41.55 41.55 41.55 41.55 0.9K
14:33 41.65 41.65 41.45 41.45 0.5K
14:34 41.27 41.27 41.27 41.27 0.4K
14:42 41.24 41.24 41.24 41.24 0.6K
14:43 41.15 41.15 41.15 41.15 0.5K
14:45 41.45 41.45 41.44 41.44 0.4K
14:49 41.43 41.43 41.43 41.43 0.1K
14:50 41.46 41.46 41.46 41.46 0.5K
14:58 41.25 41.25 41.25 41.25 0.2K
14:59 41.36 41.36 41.36 41.36 0.4K
15:01 41.38 41.38 41.21 41.37 4.9K
15:03 41.47 41.47 41.47 41.47 0.6K
15:05 41.55 41.60 41.55 41.60 0.3K
15:06 41.71 41.71 41.71 41.71 0.4K
15:07 41.71 41.71 41.71 41.71 0.6K
15:09 41.83 41.92 41.83 41.92 1.4K
15:11 41.83 41.83 41.83 41.83 0.3K
15:12 41.80 41.80 41.80 41.80 0.2K
15:13 41.70 41.70 41.70 41.70 0.4K
15:16 41.96 42.06 41.96 42.06 0.7K
15:18 42.12 42.12 42.05 42.05 0.3K
15:19 42.20 42.24 42.16 42.24 5.5K
15:21 41.93 41.93 41.79 41.79 1.4K
15:22 41.78 41.78 41.78 41.78 3.5K
15:23 41.78 41.78 41.78 41.78 0.5K
15:26 41.73 41.73 41.73 41.73 0.2K
15:28 41.72 41.77 41.72 41.77 1.0K
15:29 41.72 41.72 41.72 41.72 0.3K
15:30 41.84 41.85 41.84 41.84 1.0K
15:31 41.79 41.79 41.79 41.79 0.5K
15:32 41.56 41.56 41.56 41.56 0.1K
15:33 41.57 41.57 41.57 41.57 0.8K
15:35 41.80 41.80 41.80 41.80 0.6K
15:39 41.44 41.44 41.44 41.44 0.9K
15:43 41.29 41.29 41.27 41.27 0.3K
15:44 41.45 41.45 41.45 41.45 0.2K
15:45 41.35 41.35 41.35 41.35 1.1K
15:46 41.34 41.34 41.34 41.34 0.5K
15:47 41.48 41.48 41.48 41.48 0.5K
15:49 41.50 41.50 41.38 41.45 2.2K
15:50 41.33 41.33 41.33 41.33 0.4K
15:52 41.50 41.50 41.50 41.50 1.9K
15:53 41.57 41.57 41.57 41.57 0.4K
15:54 41.74 41.85 41.74 41.85 0.4K
15:55 41.90 41.90 41.90 41.90 0.5K
15:56 41.78 41.78 41.78 41.78 0.3K
15:57 41.78 41.78 41.68 41.68 6.9K
15:58 41.80 41.80 41.78 41.78 2.2K
15:59 41.85 41.85 41.74 41.84 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available