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 51.20 52.96 51.20 51.92 56.9K
09:31 52.38 53.61 52.15 53.02 8.3K
09:32 53.37 53.40 51.38 51.38 7.8K
09:33 51.82 52.19 51.39 51.39 4.8K
09:34 51.46 51.46 51.19 51.19 2.6K
09:35 50.70 51.14 50.41 50.95 3.4K
09:36 51.83 52.09 51.45 51.66 8.5K
09:37 52.09 52.09 51.80 51.80 3.2K
09:38 52.20 52.20 52.20 52.20 2.7K
09:39 52.52 52.97 52.52 52.97 8.2K
09:40 53.56 53.98 53.56 53.79 19.9K
09:41 53.69 54.55 53.69 54.55 13.6K
09:42 54.21 55.20 54.21 54.75 15.1K
09:43 55.38 55.68 55.38 55.68 22.3K
09:44 55.69 55.88 55.18 55.73 12.7K
09:45 55.60 56.60 55.28 56.60 28.7K
09:46 56.79 58.62 56.79 58.24 32.0K
09:47 58.20 58.86 58.06 58.86 19.9K
09:48 58.50 58.95 58.40 58.95 21.8K
09:49 59.22 60.87 58.76 60.87 33.5K
09:50 60.90 62.10 60.75 61.81 39.2K
09:51 62.26 63.41 62.26 63.16 39.3K
09:52 63.39 64.00 63.21 63.50 32.6K
09:53 63.75 64.48 63.14 64.39 37.1K
09:54 64.35 66.49 64.35 65.95 82.8K
09:55 66.19 66.54 65.88 66.54 26.2K
09:56 66.40 66.47 65.29 65.42 42.1K
09:57 64.89 65.22 63.62 63.64 86.7K
09:58 63.20 63.29 62.38 62.67 27.6K
09:59 62.39 63.36 62.39 63.36 23.3K
10:00 62.79 64.82 62.79 64.07 24.2K
10:01 64.00 65.29 63.87 65.29 23.8K
10:02 65.40 65.40 64.58 65.22 14.0K
10:03 65.30 65.30 64.21 64.21 18.0K
10:04 64.18 65.89 64.18 65.34 15.3K
10:05 65.33 66.48 65.33 66.48 11.6K
10:06 66.49 67.41 66.49 67.41 20.5K
10:07 67.22 68.13 67.21 67.77 21.9K
10:08 68.11 68.22 67.47 67.47 22.7K
10:09 67.79 67.95 66.87 67.95 24.0K
10:10 68.22 68.61 68.11 68.42 10.5K
10:11 68.51 68.51 67.39 67.61 12.5K
10:12 67.35 67.35 66.23 66.23 12.7K
10:13 66.31 66.96 66.23 66.96 13.4K
10:14 66.78 67.62 66.78 67.44 11.8K
10:15 67.41 68.00 66.85 67.69 18.9K
10:16 68.00 68.16 67.28 67.36 11.3K
10:17 67.11 67.16 66.37 67.16 6.9K
10:18 67.41 68.26 67.41 68.26 11.8K
10:19 68.20 68.42 67.82 68.19 8.6K
10:20 68.02 68.39 67.97 68.39 7.3K
10:21 68.78 70.18 68.78 70.18 18.1K
10:22 69.78 70.22 69.29 70.22 12.5K
10:23 70.01 70.29 69.87 69.87 11.2K
10:24 70.29 71.18 70.29 70.70 14.5K
10:25 70.98 70.98 70.04 70.38 14.2K
10:26 70.33 70.87 70.13 70.13 11.9K
10:27 70.08 70.08 69.36 69.51 14.3K
10:28 69.47 69.94 69.07 69.22 11.0K
10:29 69.10 69.80 68.52 69.00 13.0K
10:30 69.04 69.50 68.82 68.95 6.6K
10:31 69.17 70.84 69.17 70.84 14.5K
10:32 70.89 70.89 70.31 70.33 7.3K
10:33 70.20 70.44 69.67 69.90 5.5K
10:34 70.30 70.30 70.14 70.14 4.3K
10:35 69.76 70.18 69.76 69.96 9.9K
10:36 69.69 69.69 69.47 69.47 2.2K
10:37 69.77 69.77 68.94 69.04 8.4K
10:38 69.09 69.09 68.74 68.74 9.4K
10:39 68.74 68.97 68.23 68.23 8.9K
10:40 68.13 68.47 66.78 66.78 15.0K
10:41 66.76 67.68 66.76 67.35 10.5K
10:42 67.23 67.23 66.61 66.73 8.2K
10:43 66.50 66.50 66.11 66.13 5.3K
10:44 66.65 66.65 66.16 66.20 4.2K
10:45 66.20 66.20 65.42 65.50 8.4K
10:46 65.50 65.94 65.30 65.90 8.5K
10:47 66.24 66.24 64.93 64.99 7.8K
10:48 65.00 65.58 64.77 65.49 14.3K
10:49 65.37 66.09 65.37 65.89 10.8K
10:50 65.92 65.92 65.23 65.23 9.9K
10:51 65.72 66.84 65.72 66.22 16.4K
10:52 66.33 66.44 66.00 66.11 7.1K
10:53 65.39 65.94 65.39 65.94 5.0K
10:54 65.51 65.51 65.51 65.51 1.2K
10:55 65.02 65.05 65.02 65.05 2.7K
10:56 65.32 65.32 64.60 64.94 5.0K
10:57 64.92 65.28 64.66 65.25 8.2K
10:58 65.26 66.16 65.26 66.09 6.7K
10:59 66.18 66.31 65.80 65.80 3.3K
11:00 65.77 66.03 65.17 65.17 4.6K
11:01 65.53 65.53 65.00 65.50 6.2K
11:02 65.11 65.11 65.00 65.00 1.4K
11:03 65.31 65.97 65.31 65.85 5.9K
11:04 65.79 65.79 64.99 64.99 3.4K
11:05 64.97 64.97 64.50 64.65 10.0K
11:06 64.81 64.81 64.65 64.67 2.4K
11:07 64.76 64.76 63.82 63.82 6.9K
11:08 63.79 63.79 63.40 63.71 8.2K
11:09 63.72 63.82 63.23 63.23 4.9K
11:10 63.38 64.00 63.32 63.74 5.1K
11:11 63.92 63.92 63.39 63.39 3.0K
11:12 63.42 63.52 63.42 63.52 2.4K
11:13 63.80 64.17 63.80 64.17 4.2K
11:14 63.55 63.55 63.42 63.42 1.1K
11:15 63.42 63.42 62.88 62.94 3.3K
11:16 62.93 63.08 62.82 62.82 6.0K
11:17 62.37 63.06 62.37 63.02 4.5K
11:18 62.91 62.91 62.53 62.53 3.5K
11:19 62.60 62.92 62.60 62.92 3.4K
11:20 62.69 62.80 62.38 62.38 3.1K
11:21 62.41 62.41 62.17 62.40 2.0K
11:22 62.22 62.22 61.36 61.36 7.9K
11:23 61.39 61.56 61.39 61.56 2.5K
11:24 61.76 62.20 61.76 62.05 5.9K
11:25 62.59 62.81 62.46 62.67 1.5K
11:26 62.68 63.14 62.54 63.14 5.0K
11:27 63.25 63.25 62.90 62.90 2.5K
11:28 62.91 63.03 62.50 62.50 3.2K
11:29 62.87 63.48 62.86 63.48 4.1K
11:30 63.21 63.33 63.02 63.32 5.3K
11:31 63.34 63.44 63.16 63.44 2.8K
11:32 63.75 64.07 63.75 64.01 8.3K
11:33 64.18 64.50 64.00 64.00 5.8K
11:35 64.59 64.59 64.26 64.26 3.8K
11:36 64.17 64.17 63.92 63.92 2.0K
11:37 64.10 64.78 64.07 64.78 1.5K
11:38 64.71 64.82 64.33 64.33 5.9K
11:39 64.73 64.73 64.35 64.35 0.9K
11:40 64.64 64.64 64.50 64.50 1.6K
11:41 64.01 64.01 63.93 63.93 1.0K
11:42 63.79 63.81 63.79 63.81 1.9K
11:43 63.82 63.82 63.80 63.80 2.4K
11:44 64.10 64.10 64.10 64.10 1.5K
11:46 63.94 63.94 63.94 63.94 0.7K
11:47 63.92 64.12 63.92 64.12 1.5K
11:48 64.07 64.07 63.71 63.71 3.7K
11:49 63.71 63.71 63.60 63.60 2.2K
11:50 63.29 63.39 63.29 63.39 1.1K
11:51 63.59 63.59 63.59 63.59 0.4K
11:52 63.57 63.83 63.39 63.39 2.7K
11:53 62.92 62.92 62.92 62.92 0.3K
11:54 63.35 63.40 63.26 63.26 2.5K
11:55 63.23 63.23 63.23 63.23 2.5K
12:01 63.20 63.20 62.66 62.66 4.2K
12:03 62.82 62.86 62.46 62.58 6.7K
12:04 63.04 63.26 63.04 63.26 5.1K
12:05 63.41 63.41 63.06 63.11 3.9K
12:06 63.12 63.12 63.12 63.12 2.0K
12:07 63.66 64.04 63.55 64.04 5.1K
12:08 63.85 63.85 63.85 63.85 0.6K
12:09 64.07 64.07 64.02 64.02 1.1K
12:10 64.17 64.17 64.07 64.07 0.7K
12:11 63.85 64.13 63.85 64.13 1.8K
12:12 63.76 63.76 63.76 63.76 1.9K
12:13 63.73 63.83 63.73 63.83 4.3K
12:14 64.66 64.66 64.66 64.66 1.3K
12:15 64.68 64.68 64.32 64.32 2.2K
12:16 64.39 64.48 64.39 64.48 1.3K
12:17 64.13 64.13 64.13 64.13 0.2K
12:18 64.57 64.57 64.57 64.57 0.7K
12:19 64.39 64.39 64.18 64.18 1.4K
12:20 64.26 64.26 64.26 64.26 0.5K
12:21 63.92 63.92 63.92 63.92 0.7K
12:22 64.20 64.20 64.20 64.20 0.5K
12:23 64.22 64.28 64.22 64.28 1.6K
12:24 64.57 64.64 64.57 64.64 1.9K
12:25 64.64 64.96 64.64 64.96 2.5K
12:26 64.98 65.25 64.98 65.25 1.9K
12:27 65.50 65.52 65.47 65.52 3.1K
12:28 65.59 65.59 65.53 65.53 2.1K
12:29 65.50 65.50 65.38 65.38 3.5K
12:30 65.20 65.27 65.20 65.26 1.8K
12:31 65.22 65.22 65.06 65.06 1.0K
12:32 64.93 64.93 64.83 64.83 2.6K
12:33 64.85 64.85 64.70 64.70 4.6K
12:36 64.71 64.71 64.68 64.68 2.4K
12:37 63.99 63.99 63.71 63.71 1.6K
12:38 63.77 63.77 63.77 63.77 0.9K
12:39 64.15 64.31 64.15 64.18 1.8K
12:40 63.89 63.89 63.89 63.89 0.9K
12:42 64.01 64.01 64.01 64.01 1.4K
12:43 64.23 64.23 64.23 64.23 0.6K
12:44 64.49 64.60 64.49 64.58 1.4K
12:45 64.56 64.74 64.56 64.74 0.8K
12:46 64.85 64.85 64.85 64.85 0.7K
12:48 64.60 64.60 64.60 64.60 2.0K
12:53 64.32 64.69 64.32 64.69 0.8K
12:54 64.77 64.77 64.67 64.67 0.8K
12:55 64.43 64.43 64.43 64.43 2.5K
12:59 64.70 64.70 64.70 64.70 0.9K
13:00 64.73 64.73 64.73 64.73 2.1K
13:02 64.36 64.36 64.36 64.36 1.6K
13:05 64.09 64.09 64.00 64.00 1.1K
13:07 64.00 64.04 64.00 64.04 0.8K
13:08 64.23 64.23 64.23 64.23 0.4K
13:09 64.45 64.45 64.45 64.45 2.0K
13:11 64.80 64.80 64.80 64.80 0.2K
13:12 64.56 64.56 64.56 64.56 0.3K
13:13 64.99 64.99 64.99 64.99 1.5K
13:14 65.36 65.60 65.36 65.59 1.2K
13:15 65.32 65.32 65.05 65.05 1.3K
13:16 65.21 65.21 64.85 64.85 0.3K
13:17 64.95 64.95 64.93 64.93 2.1K
13:18 64.81 64.81 64.63 64.63 1.0K
13:19 64.70 64.85 64.53 64.85 1.2K
13:20 64.66 64.66 64.66 64.66 3.1K
13:21 65.14 65.14 65.14 65.14 1.1K
13:23 64.87 64.87 64.71 64.71 0.6K
13:24 64.91 64.91 64.91 64.91 0.3K
13:26 64.80 64.80 64.80 64.80 1.2K
13:27 65.00 65.00 65.00 65.00 1.0K
13:28 64.76 64.76 64.76 64.76 0.9K
13:30 64.58 64.58 64.58 64.58 1.9K
13:31 65.15 65.15 65.15 65.15 0.5K
13:33 65.04 65.04 65.04 65.04 0.5K
13:35 64.60 64.60 64.60 64.60 1.1K
13:38 64.15 64.18 64.15 64.15 1.9K
13:39 64.13 64.19 64.13 64.19 0.9K
13:42 64.27 64.32 64.27 64.32 0.2K
13:43 64.28 64.32 64.22 64.22 2.0K
13:44 64.00 64.00 64.00 64.00 2.8K
13:46 63.94 63.94 63.94 63.94 1.4K
13:47 64.65 64.65 64.65 64.65 0.5K
13:48 64.70 64.85 64.70 64.85 2.1K
13:50 64.54 64.54 64.54 64.54 0.4K
13:55 64.39 64.39 64.39 64.39 0.3K
13:56 64.21 64.21 64.21 64.21 0.4K
13:57 64.21 64.87 64.21 64.75 2.3K
13:58 64.74 64.74 64.74 64.74 1.1K
14:00 64.38 64.38 64.38 64.38 0.7K
14:02 64.47 64.47 64.44 64.44 1.9K
14:05 64.52 64.61 64.52 64.61 2.3K
14:06 64.75 65.15 64.75 65.15 3.3K
14:07 65.22 65.22 65.22 65.22 3.2K
14:09 65.35 65.35 65.35 65.35 0.9K
14:10 65.60 65.60 65.60 65.60 1.8K
14:14 65.59 65.71 65.52 65.58 3.1K
14:15 65.30 65.30 65.10 65.10 0.5K
14:16 65.08 65.08 65.08 65.08 1.0K
14:22 64.97 64.97 64.97 64.97 0.1K
14:23 64.71 64.71 64.71 64.71 3.1K
14:25 64.85 64.85 64.85 64.85 0.3K
14:26 64.63 64.63 64.63 64.63 1.7K
14:27 64.31 64.32 64.06 64.06 2.9K
14:28 64.09 64.09 64.06 64.06 1.0K
14:29 63.91 63.97 63.91 63.97 0.9K
14:31 64.07 64.20 64.07 64.20 4.0K
14:32 64.16 64.16 63.80 63.80 2.3K
14:33 63.80 63.80 63.50 63.65 2.6K
14:34 63.62 63.73 63.62 63.73 5.7K
14:35 64.63 64.63 64.63 64.63 1.7K
14:36 65.14 65.14 64.81 64.81 3.4K
14:37 64.40 64.40 64.40 64.40 0.7K
14:41 65.24 65.24 65.24 65.24 1.0K
14:42 65.09 65.09 65.09 65.09 0.7K
14:44 65.09 65.09 65.09 65.09 0.3K
14:45 64.99 64.99 64.99 64.99 0.5K
14:46 64.79 64.79 64.79 64.79 2.3K
14:47 64.88 64.88 64.88 64.88 1.2K
14:49 64.72 64.72 64.72 64.72 1.7K
14:50 64.60 64.68 64.60 64.68 1.6K
14:52 65.55 65.55 65.55 65.55 0.7K
14:55 65.34 65.34 65.34 65.34 0.2K
14:56 65.22 65.22 65.12 65.12 4.2K
14:57 65.02 65.02 65.02 65.02 0.2K
14:58 65.10 65.10 65.10 65.10 1.0K
15:00 65.10 65.10 65.10 65.10 0.5K
15:01 64.81 64.81 64.81 64.81 0.6K
15:03 64.80 65.14 64.80 64.94 1.6K
15:06 64.91 64.91 64.91 64.91 0.3K
15:07 64.98 64.98 64.98 64.98 0.8K
15:10 64.78 64.86 64.78 64.86 1.2K
15:14 64.43 64.43 64.43 64.43 1.3K
15:16 65.13 65.13 64.90 64.90 0.7K
15:17 64.98 64.98 64.98 64.97 0.5K
15:18 65.02 65.02 65.02 65.02 1.6K
15:20 65.20 65.20 65.13 65.13 1.0K
15:21 65.03 65.03 65.03 65.03 0.5K
15:23 65.15 65.22 65.15 65.16 1.1K
15:24 65.49 65.49 65.49 65.49 0.9K
15:25 65.58 65.58 65.46 65.46 1.1K
15:26 65.63 65.63 65.63 65.63 0.5K
15:27 65.68 66.00 65.68 66.00 3.0K
15:28 66.47 66.62 66.47 66.51 3.6K
15:29 66.52 66.52 66.41 66.42 1.9K
15:30 66.29 66.29 66.11 66.18 19.8K
15:31 66.00 66.00 65.72 65.92 3.3K
15:32 65.74 65.74 65.48 65.48 1.9K
15:33 65.83 65.83 65.83 65.83 2.9K
15:34 65.94 66.14 65.94 66.14 2.0K
15:35 66.05 66.24 66.05 66.24 0.7K
15:36 66.21 66.21 65.99 66.16 1.8K
15:37 66.03 66.03 66.02 66.02 0.9K
15:38 65.90 65.90 65.69 65.82 1.2K
15:39 65.82 65.82 65.82 65.82 2.0K
15:40 65.94 66.37 65.94 66.37 1.2K
15:41 66.32 66.53 66.32 66.53 2.1K
15:42 66.46 66.46 66.46 66.46 1.0K
15:44 66.09 66.37 66.05 66.37 1.5K
15:45 66.37 66.37 66.15 66.15 0.7K
15:47 66.47 66.47 66.18 66.18 0.9K
15:48 65.93 65.93 65.93 65.93 1.0K
15:49 66.30 66.40 66.30 66.40 2.7K
15:50 66.65 66.88 66.53 66.71 3.2K
15:51 66.59 66.59 66.44 66.55 7.9K
15:52 66.52 66.52 66.39 66.39 1.8K
15:53 66.24 66.24 66.18 66.21 1.6K
15:54 65.83 65.93 65.66 65.93 2.6K
15:55 65.47 65.47 65.29 65.29 0.6K
15:56 65.32 65.32 64.91 64.91 0.4K
15:57 64.89 64.89 64.78 64.78 0.6K
15:58 64.83 64.88 64.83 64.88 2.2K
15:59 64.88 64.88 64.66 64.66 27.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available