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 42.95 43.76 42.95 43.31 60.7K
09:31 42.59 43.00 42.03 43.00 4.6K
09:32 43.20 43.22 43.09 43.09 2.8K
09:33 42.80 43.38 42.80 43.37 3.5K
09:34 43.32 43.59 43.32 43.59 4.5K
09:35 43.13 43.13 43.13 43.13 2.9K
09:36 43.44 43.84 43.42 43.84 9.2K
09:37 43.80 43.80 43.69 43.77 3.9K
09:38 43.84 43.84 43.64 43.64 1.3K
09:39 43.32 43.33 43.32 43.33 3.8K
09:40 43.77 43.77 43.55 43.55 3.3K
09:41 43.59 43.84 43.28 43.28 2.5K
09:42 43.02 43.02 42.51 42.51 2.6K
09:43 42.51 42.64 42.51 42.64 1.5K
09:44 42.73 42.73 42.72 42.72 3.5K
09:46 42.91 43.03 42.91 42.93 0.8K
09:47 42.86 42.86 42.86 42.86 1.1K
09:48 42.92 42.92 42.92 42.91 1.2K
09:49 42.80 42.92 42.80 42.92 2.8K
09:51 43.48 43.48 43.38 43.38 6.1K
09:52 43.41 43.41 43.30 43.30 8.8K
09:53 43.55 43.55 43.35 43.35 6.1K
09:54 43.37 43.37 43.06 43.06 0.8K
09:55 43.07 43.07 43.04 43.04 2.1K
09:56 42.74 42.94 42.74 42.89 1.8K
09:57 42.55 42.55 42.42 42.42 2.4K
10:00 42.96 42.96 42.61 42.61 0.6K
10:01 42.81 42.81 42.81 42.81 3.0K
10:03 42.33 42.42 42.33 42.42 3.5K
10:04 42.27 42.49 42.27 42.44 8.0K
10:05 42.60 42.60 42.60 42.60 0.4K
10:06 42.30 42.30 42.20 42.22 2.0K
10:07 42.63 42.76 42.63 42.76 10.3K
10:10 42.84 42.84 42.84 42.84 1.2K
10:12 42.73 42.73 42.73 42.73 1.2K
10:16 43.03 43.03 43.03 43.03 1.0K
10:18 42.38 42.38 42.31 42.31 1.9K
10:19 42.41 42.45 42.35 42.45 1.6K
10:21 42.38 42.38 42.38 42.38 0.2K
10:22 42.37 42.37 42.37 42.37 2.2K
10:26 42.41 42.41 42.41 42.41 0.6K
10:28 42.70 42.70 42.70 42.70 0.3K
10:30 42.60 42.60 42.60 42.60 2.5K
10:33 42.26 42.26 42.26 42.26 0.3K
10:34 42.31 42.43 42.31 42.36 0.8K
10:35 42.22 42.22 41.99 42.05 6.9K
10:36 42.05 42.08 41.94 41.94 3.7K
10:37 41.99 41.99 41.97 41.97 1.4K
10:39 42.09 42.09 42.09 42.09 0.2K
10:40 42.25 42.32 42.25 42.25 2.2K
10:42 42.28 42.28 42.28 42.28 0.8K
10:43 42.43 42.44 42.43 42.44 2.6K
10:45 42.37 42.55 42.37 42.55 7.6K
10:48 43.18 43.18 43.18 43.18 1.1K
10:49 43.03 43.03 42.98 42.98 8.2K
10:50 42.97 42.97 42.81 42.81 1.8K
10:51 42.79 42.79 42.79 42.79 0.9K
10:52 42.85 42.85 42.85 42.85 0.6K
10:53 43.16 43.20 43.10 43.20 5.0K
10:54 43.21 43.21 43.13 43.13 1.0K
10:55 43.32 43.47 43.32 43.46 6.2K
10:56 43.49 43.53 43.30 43.30 8.5K
10:57 43.36 43.48 43.36 43.48 2.2K
10:58 43.50 43.50 43.47 43.47 1.6K
10:59 43.37 43.37 43.34 43.34 3.6K
11:00 43.50 43.50 43.48 43.48 3.4K
11:01 43.22 43.28 43.12 43.12 4.4K
11:02 43.12 43.12 42.71 42.74 2.7K
11:03 42.78 42.78 42.63 42.63 0.9K
11:04 42.71 42.71 42.71 42.71 0.5K
11:05 42.90 42.90 42.81 42.81 0.6K
11:06 42.81 42.81 42.81 42.81 0.9K
11:07 42.78 42.78 42.78 42.78 2.9K
11:08 42.93 43.05 42.93 43.05 1.3K
11:10 42.81 42.81 42.81 42.81 0.9K
11:12 43.50 43.52 43.50 43.52 8.6K
11:13 43.52 43.52 43.52 43.52 21.2K
11:14 43.52 43.71 43.52 43.68 2.0K
11:15 43.77 44.00 43.77 43.87 4.9K
11:16 43.95 43.95 43.93 43.92 0.8K
11:17 43.85 43.85 43.80 43.80 1.9K
11:18 43.79 43.92 43.79 43.92 1.8K
11:19 43.98 43.98 43.63 43.63 1.6K
11:22 44.00 44.06 43.87 43.87 11.9K
11:23 43.87 43.87 43.87 43.87 0.1K
11:24 43.87 43.87 43.86 43.86 0.6K
11:25 44.00 44.22 43.97 44.08 9.2K
11:26 44.44 44.44 44.30 44.30 3.7K
11:27 44.23 44.30 44.23 44.30 1.9K
11:28 44.30 44.30 44.30 44.30 0.7K
11:29 44.44 44.71 44.44 44.71 6.0K
11:30 44.53 44.71 44.48 44.48 2.6K
11:31 44.51 44.62 44.51 44.62 1.3K
11:32 44.24 44.24 44.24 44.24 1.2K
11:33 44.48 44.48 44.30 44.30 1.2K
11:34 44.35 44.35 44.35 44.35 0.7K
11:35 44.42 44.42 44.42 44.42 0.5K
11:36 44.71 44.71 44.71 44.71 0.6K
11:37 44.75 44.75 44.60 44.60 0.9K
11:39 44.54 44.54 44.52 44.52 0.7K
11:40 44.43 44.43 43.76 43.85 11.8K
11:41 43.74 43.74 43.70 43.70 2.7K
11:42 43.53 43.53 43.53 43.53 0.5K
11:43 43.76 43.76 43.67 43.67 1.6K
11:44 43.76 43.76 43.76 43.76 0.6K
11:45 43.76 43.76 43.76 43.76 2.3K
11:46 43.63 43.63 43.63 43.63 3.5K
11:50 43.44 43.44 43.44 43.44 1.7K
11:51 43.27 43.27 43.27 43.27 1.9K
11:52 43.32 43.32 43.32 43.32 0.3K
11:53 43.39 43.39 43.39 43.39 0.9K
11:54 43.50 43.71 43.46 43.71 1.1K
11:55 43.43 43.43 43.43 43.43 0.9K
11:57 43.43 43.43 43.43 43.43 3.0K
11:59 43.16 43.16 43.16 43.16 5.0K
12:00 42.91 42.91 42.91 42.91 0.6K
12:01 42.93 42.94 42.88 42.93 2.8K
12:02 42.80 42.80 42.80 42.80 0.4K
12:03 42.92 43.03 42.92 43.03 1.1K
12:04 43.05 43.05 43.05 43.05 0.5K
12:05 42.84 42.84 42.82 42.82 1.1K
12:06 42.87 42.88 42.87 42.88 0.6K
12:07 42.82 42.82 42.82 42.82 2.6K
12:08 42.95 42.95 42.95 42.95 0.1K
12:09 43.02 43.02 43.02 43.02 2.2K
12:10 42.99 43.13 42.99 43.12 1.2K
12:13 43.14 43.26 43.14 43.26 1.2K
12:15 43.17 43.17 43.17 43.17 1.3K
12:19 42.85 42.85 42.85 42.85 3.6K
12:21 42.83 42.83 42.82 42.82 2.3K
12:24 43.09 43.15 43.09 43.15 3.3K
12:26 43.16 43.16 43.16 43.16 1.5K
12:31 43.59 43.67 43.59 43.65 2.0K
12:32 43.70 43.70 43.66 43.66 1.1K
12:33 43.60 43.60 43.60 43.60 1.7K
12:37 43.68 43.68 43.68 43.68 0.4K
12:40 43.77 43.77 43.77 43.77 0.8K
12:42 43.91 43.99 43.91 43.99 0.9K
12:43 43.71 43.71 43.71 43.71 1.4K
12:44 43.65 43.65 43.65 43.65 1.9K
12:49 43.59 43.59 43.50 43.50 0.6K
12:50 43.42 43.42 43.42 43.42 0.1K
12:51 43.33 43.33 43.33 43.33 1.2K
12:55 43.27 43.27 43.27 43.27 0.2K
12:56 43.34 43.34 43.34 43.34 0.2K
12:57 43.40 43.40 43.40 43.40 0.4K
13:00 43.37 43.37 43.37 43.37 0.2K
13:01 43.54 43.59 43.53 43.59 1.7K
13:03 43.36 43.36 43.36 43.36 0.1K
13:04 43.52 43.52 43.52 43.52 0.1K
13:05 43.54 43.54 43.54 43.54 0.4K
13:08 43.60 43.60 43.60 43.60 0.3K
13:09 43.88 43.88 43.88 43.88 2.9K
13:10 44.13 44.23 44.13 44.23 3.3K
13:11 44.30 44.36 44.25 44.25 0.9K
13:12 44.21 44.21 44.21 44.21 0.6K
13:13 44.11 44.11 44.11 44.11 0.6K
13:14 44.07 44.07 44.07 44.07 0.3K
13:16 44.10 44.10 44.10 44.10 1.1K
13:20 44.43 44.65 44.27 44.65 2.7K
13:21 44.75 44.75 44.54 44.54 5.4K
13:23 44.85 44.87 44.85 44.87 2.5K
13:25 44.82 44.82 44.82 44.82 0.5K
13:26 44.79 44.80 44.78 44.80 2.4K
13:27 44.73 44.80 44.73 44.80 1.0K
13:28 44.76 44.79 44.69 44.69 2.8K
13:29 44.74 44.74 44.74 44.74 0.6K
13:30 44.55 44.69 44.55 44.69 5.4K
13:31 44.74 44.74 44.61 44.69 3.3K
13:32 44.64 44.64 44.64 44.64 1.1K
13:33 44.79 44.79 44.79 44.79 3.6K
13:35 44.90 44.95 44.86 44.95 1.8K
13:36 44.96 44.99 44.96 44.99 0.3K
13:37 44.98 45.10 44.98 45.03 6.0K
13:38 45.02 45.02 45.02 45.02 1.4K
13:39 45.15 45.40 45.15 45.40 4.1K
13:40 45.45 45.90 45.45 45.90 5.0K
13:41 45.77 45.77 45.77 45.77 0.4K
13:42 45.76 45.88 45.76 45.86 3.9K
13:43 45.55 45.55 45.55 45.55 0.4K
13:44 45.63 45.63 45.63 45.63 0.6K
13:45 45.58 45.75 45.58 45.75 2.8K
13:46 45.59 45.59 45.52 45.53 0.9K
13:49 45.68 45.68 45.68 45.68 2.4K
13:50 45.85 45.85 45.85 45.85 0.5K
13:51 45.69 45.69 45.69 45.69 0.7K
13:53 45.77 45.77 45.77 45.77 1.3K
13:54 45.84 45.84 45.84 45.84 2.9K
13:55 45.82 45.82 45.82 45.82 0.9K
13:56 45.95 45.95 45.92 45.92 6.0K
13:57 45.90 45.90 45.90 45.90 1.1K
13:58 45.80 45.80 45.69 45.69 1.1K
13:59 45.76 45.76 45.76 45.76 0.7K
14:00 45.28 45.28 45.28 45.28 0.5K
14:01 45.32 45.34 45.32 45.34 1.3K
14:02 45.29 45.29 45.12 45.13 1.7K
14:03 45.02 45.21 45.02 45.21 3.7K
14:04 45.10 45.10 45.10 45.10 0.2K
14:05 45.10 45.10 45.10 45.10 0.3K
14:06 45.12 45.15 45.12 45.15 1.3K
14:09 45.53 45.53 45.46 45.46 1.0K
14:10 45.54 45.54 45.54 45.54 1.0K
14:11 44.98 44.98 44.98 44.98 0.5K
14:12 44.88 44.88 44.88 44.88 1.3K
14:14 44.66 44.66 44.66 44.66 1.3K
14:15 44.79 44.79 44.79 44.79 0.4K
14:17 44.86 44.86 44.86 44.86 0.2K
14:18 44.85 44.90 44.85 44.90 0.3K
14:19 44.90 44.90 44.90 44.90 0.2K
14:20 45.04 45.04 44.92 44.93 2.1K
14:21 44.71 44.89 44.71 44.89 0.8K
14:22 44.61 44.61 44.61 44.61 2.4K
14:23 44.78 44.78 44.78 44.78 0.9K
14:29 45.08 45.08 45.08 45.08 0.1K
14:30 45.31 45.33 45.31 45.33 5.3K
14:36 45.41 45.41 45.41 45.41 0.3K
14:37 45.40 45.40 45.40 45.40 0.7K
14:38 45.08 45.15 45.08 45.15 5.2K
14:43 45.82 45.82 45.78 45.78 0.9K
14:44 45.81 45.81 45.81 45.81 1.6K
14:45 45.94 45.94 45.94 45.94 0.5K
14:46 45.92 45.92 45.92 45.92 0.7K
14:47 46.00 46.00 46.00 46.00 7.2K
14:48 46.08 46.08 46.06 46.06 2.3K
14:49 46.12 46.12 46.12 46.12 3.6K
14:50 46.15 46.15 46.15 46.15 2.2K
14:51 46.50 46.50 46.50 46.50 1.0K
14:52 46.80 46.85 46.80 46.85 3.2K
14:53 46.54 46.54 46.37 46.37 1.0K
14:54 46.60 46.66 46.60 46.66 13.2K
14:55 46.76 46.91 46.76 46.80 3.5K
14:56 46.95 46.95 46.82 46.82 3.3K
14:57 46.51 46.51 46.51 46.51 0.6K
14:58 46.71 46.71 46.71 46.71 0.3K
14:59 46.79 46.79 46.79 46.79 3.2K
15:01 47.09 47.09 46.98 46.98 9.1K
15:02 47.00 47.12 47.00 47.12 4.7K
15:03 47.26 47.26 47.26 47.26 1.2K
15:05 47.26 47.26 47.23 47.23 1.0K
15:06 47.16 47.16 47.16 47.16 0.3K
15:07 47.20 47.20 47.13 47.13 1.1K
15:08 47.27 47.28 47.27 47.28 1.4K
15:09 47.37 47.43 47.37 47.43 2.6K
15:10 47.52 47.52 47.52 47.52 1.9K
15:11 47.70 48.00 47.70 48.00 1.7K
15:12 48.20 48.54 48.20 48.35 14.0K
15:13 48.46 48.46 48.46 48.45 0.4K
15:14 48.45 48.55 48.45 48.53 3.0K
15:15 48.34 48.47 48.30 48.47 2.5K
15:16 48.47 48.47 48.47 48.47 0.9K
15:17 48.61 48.61 48.61 48.61 4.3K
15:18 48.32 48.32 48.30 48.30 0.9K
15:19 48.37 48.37 48.34 48.35 5.0K
15:20 48.04 48.29 48.04 48.29 5.4K
15:21 48.30 48.43 48.30 48.32 4.3K
15:22 48.33 48.52 48.20 48.52 5.8K
15:23 48.95 49.02 48.95 49.02 3.2K
15:24 49.17 49.17 49.05 49.05 3.0K
15:25 49.01 49.01 48.79 48.79 5.4K
15:26 48.76 48.89 48.76 48.87 2.3K
15:27 48.83 49.03 48.83 49.03 2.1K
15:28 49.00 49.00 49.00 49.00 1.4K
15:29 49.16 49.16 49.16 49.16 5.5K
15:30 49.17 49.28 49.17 49.28 5.7K
15:31 49.30 49.77 49.30 49.69 6.0K
15:32 49.83 49.98 49.75 49.75 12.3K
15:33 49.93 50.19 49.93 50.19 5.1K
15:34 50.31 50.31 50.18 50.18 6.4K
15:35 50.28 50.34 50.20 50.20 5.9K
15:36 49.66 49.66 49.38 49.38 3.1K
15:37 49.38 49.73 49.35 49.73 2.3K
15:38 49.57 49.77 49.41 49.41 1.3K
15:39 49.24 49.33 49.13 49.17 4.5K
15:40 49.36 49.36 49.36 49.36 1.7K
15:41 49.36 49.60 49.36 49.60 1.8K
15:42 49.40 49.40 49.27 49.27 1.8K
15:43 49.26 49.26 49.26 49.26 0.2K
15:44 49.21 49.32 49.21 49.32 2.4K
15:45 49.30 49.79 49.30 49.79 2.2K
15:46 50.10 50.20 50.10 50.17 4.2K
15:47 50.19 50.21 49.93 49.98 2.4K
15:48 49.96 50.01 49.96 49.98 1.8K
15:49 50.03 50.16 50.03 50.11 3.1K
15:50 50.22 50.22 50.22 50.22 3.2K
15:51 50.07 50.08 50.07 50.08 2.6K
15:52 50.04 50.04 50.04 50.04 1.0K
15:53 49.72 49.86 49.72 49.86 1.3K
15:54 49.90 49.90 49.82 49.86 3.5K
15:55 49.69 49.69 49.69 49.69 0.4K
15:56 49.47 49.47 49.27 49.27 1.8K
15:57 49.15 49.26 49.13 49.26 1.9K
15:58 49.26 49.26 49.24 49.24 2.3K
15:59 49.35 49.42 49.35 49.38 48.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available