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 67.91 68.01 66.92 66.92 27.3K
09:31 66.74 66.90 66.19 66.90 4.4K
09:32 67.55 67.55 66.90 66.90 2.4K
09:33 66.84 67.16 65.37 65.37 3.7K
09:34 65.02 65.53 65.02 65.53 1.4K
09:35 66.33 66.33 66.11 66.11 2.0K
09:36 65.64 65.64 65.36 65.36 4.2K
09:37 65.64 65.64 64.71 64.71 1.7K
09:38 64.51 64.70 64.03 64.03 2.8K
09:39 64.33 64.53 64.33 64.53 1.7K
09:40 64.98 65.19 64.80 64.80 2.2K
09:41 63.66 64.36 63.66 64.36 1.7K
09:42 64.08 64.32 64.08 64.32 1.6K
09:44 64.17 64.17 64.17 64.17 0.7K
09:45 63.82 64.06 63.82 64.06 2.5K
09:47 65.24 65.24 64.73 64.73 7.7K
09:49 65.25 65.25 65.25 65.25 0.2K
09:50 65.04 65.04 64.44 64.44 5.9K
09:51 64.68 64.69 64.63 64.69 0.8K
09:52 65.21 65.21 65.21 65.21 0.5K
09:53 65.59 66.02 65.59 66.02 3.7K
09:54 66.40 66.50 66.35 66.50 1.8K
09:55 66.36 66.84 66.36 66.84 5.2K
09:56 67.03 67.09 67.03 67.09 1.5K
09:57 67.00 67.50 66.69 67.50 4.8K
09:58 67.71 68.66 67.71 68.66 5.2K
09:59 68.61 69.45 68.61 69.23 25.5K
10:00 69.27 69.67 68.98 69.67 7.4K
10:01 69.97 69.97 68.91 68.91 10.3K
10:02 68.80 69.09 67.85 67.85 6.5K
10:03 68.31 68.44 68.31 68.44 3.3K
10:04 68.05 68.05 68.05 68.05 1.2K
10:05 68.87 68.90 68.00 68.00 8.7K
10:06 67.91 68.20 67.91 68.20 3.0K
10:07 67.96 67.96 67.02 67.02 2.1K
10:08 67.13 67.13 67.00 67.00 1.8K
10:09 66.66 66.84 66.66 66.71 3.6K
10:10 66.66 66.66 66.62 66.62 2.8K
10:11 66.09 66.09 66.09 66.09 3.0K
10:12 65.53 65.53 65.29 65.29 1.5K
10:13 65.55 65.55 65.19 65.19 13.7K
10:15 65.29 65.49 65.29 65.49 1.2K
10:16 65.00 65.00 64.66 64.66 4.2K
10:17 64.81 65.00 64.81 65.00 1.2K
10:18 64.96 64.96 64.79 64.80 3.6K
10:20 64.63 64.63 64.63 64.63 0.2K
10:21 64.60 64.62 64.60 64.61 1.1K
10:22 64.89 64.95 64.89 64.95 1.0K
10:23 65.16 65.16 65.03 65.03 1.5K
10:25 65.13 65.13 65.13 65.13 0.6K
10:26 64.86 64.86 64.72 64.72 1.5K
10:28 64.77 64.77 64.77 64.77 1.8K
10:29 65.20 65.20 65.20 65.20 0.3K
10:30 64.75 64.94 64.75 64.94 1.2K
10:31 64.52 64.59 64.27 64.31 4.1K
10:33 64.14 64.14 64.14 64.14 0.1K
10:34 64.87 64.93 64.78 64.78 2.9K
10:38 64.50 64.50 64.50 64.50 0.6K
10:41 64.83 64.87 64.83 64.84 3.6K
10:44 64.85 64.85 64.83 64.83 1.6K
10:45 65.07 65.19 65.07 65.19 3.0K
10:47 65.59 65.64 65.57 65.57 0.7K
10:48 65.57 65.69 65.57 65.69 1.2K
10:49 65.80 65.95 65.80 65.94 2.8K
10:50 65.80 65.80 65.80 65.80 0.7K
10:51 66.03 66.03 66.03 66.03 2.3K
10:52 66.30 66.30 66.25 66.25 1.8K
10:53 66.30 66.30 66.25 66.25 2.4K
10:54 66.80 67.34 66.80 67.34 7.2K
10:55 67.12 67.12 67.05 67.05 2.8K
10:56 66.44 66.44 66.44 66.44 1.0K
10:57 66.66 66.97 66.66 66.97 1.8K
10:58 66.66 66.66 66.66 66.66 1.2K
10:59 66.82 66.82 66.77 66.77 1.8K
11:00 67.02 67.02 66.99 66.99 1.2K
11:01 66.87 66.87 66.87 66.86 0.3K
11:02 66.44 66.44 66.00 66.00 3.0K
11:03 65.80 65.80 65.80 65.80 0.7K
11:05 65.87 65.87 65.87 65.87 1.2K
11:06 65.97 65.97 65.82 65.82 0.9K
11:08 65.65 65.65 65.65 65.65 0.6K
11:10 65.50 65.50 65.50 65.50 0.6K
11:12 64.93 64.93 64.93 64.93 1.1K
11:13 64.93 64.93 64.81 64.81 1.0K
11:14 64.84 65.10 64.84 64.90 2.3K
11:16 65.19 65.19 65.19 65.19 1.4K
11:17 65.02 65.02 65.02 65.02 1.3K
11:19 66.18 66.25 66.18 66.25 0.4K
11:20 66.13 66.13 66.13 66.13 0.5K
11:22 66.12 66.50 66.12 66.50 1.2K
11:23 66.28 66.28 66.22 66.22 1.2K
11:24 65.93 65.93 65.63 65.63 1.4K
11:27 65.89 65.89 65.89 65.89 0.6K
11:28 65.33 65.40 65.33 65.40 1.9K
11:29 65.40 65.40 65.40 65.40 0.3K
11:30 65.52 65.52 65.52 65.52 0.4K
11:33 65.48 65.48 65.48 65.48 1.4K
11:34 65.74 65.74 65.74 65.74 1.5K
11:36 65.81 65.87 65.76 65.87 1.4K
11:37 65.90 65.90 65.90 65.90 0.2K
11:38 66.51 66.51 66.51 66.51 0.7K
11:39 66.62 66.65 66.62 66.65 0.7K
11:40 66.68 66.68 66.61 66.61 1.1K
11:42 66.51 66.51 66.51 66.51 0.7K
11:44 66.85 66.85 66.85 66.85 0.5K
11:45 67.02 67.02 67.02 67.02 1.3K
11:47 66.95 66.95 66.94 66.94 1.2K
11:48 67.04 67.04 66.84 66.84 1.1K
11:49 66.51 66.51 66.51 66.51 1.2K
11:53 66.51 66.51 66.51 66.51 0.6K
11:54 66.51 66.51 66.51 66.50 0.8K
11:56 66.27 66.27 66.27 66.27 0.2K
11:59 66.27 66.27 66.27 66.27 0.2K
12:00 66.13 66.13 66.13 66.13 1.1K
12:03 66.35 66.35 66.35 66.35 0.2K
12:05 66.31 66.31 66.31 66.31 0.3K
12:07 66.46 66.46 66.46 66.46 0.7K
12:08 66.68 66.68 66.57 66.57 0.6K
12:09 66.65 66.65 66.65 66.65 4.6K
12:17 66.63 66.92 66.63 66.92 0.4K
12:18 67.10 67.35 67.10 67.34 4.3K
12:19 67.09 67.09 67.09 67.09 3.2K
12:25 66.73 66.73 66.73 66.73 1.9K
12:26 67.10 67.10 67.10 67.10 2.6K
12:30 67.10 67.10 67.09 67.09 0.6K
12:31 67.18 67.18 66.95 66.95 1.2K
12:32 67.24 67.24 67.23 67.22 1.5K
12:33 67.08 67.12 67.08 67.12 2.5K
12:39 66.23 66.23 66.23 66.22 0.7K
12:40 66.28 66.28 66.28 66.28 0.1K
12:41 66.33 66.33 66.33 66.33 0.2K
12:43 66.34 66.35 66.26 66.26 2.7K
12:44 66.06 66.06 66.02 66.02 0.6K
12:45 66.12 66.12 66.12 66.12 1.3K
12:46 66.32 66.32 66.32 66.32 1.3K
12:47 66.24 66.24 66.24 66.24 1.0K
12:50 67.10 67.10 67.10 67.10 4.3K
12:51 67.08 67.08 67.08 67.08 0.6K
12:53 67.05 67.05 67.05 67.05 2.4K
12:57 66.85 66.85 66.85 66.85 1.8K
13:00 67.05 67.05 67.05 67.05 2.6K
13:04 67.23 67.23 66.99 66.99 0.5K
13:05 67.02 67.02 67.02 67.02 1.3K
13:06 66.42 66.42 66.42 66.42 5.3K
13:08 66.45 66.45 66.45 66.45 1.3K
13:13 66.74 66.74 66.74 66.74 2.5K
13:16 67.50 67.50 67.50 67.50 0.7K
13:17 67.49 67.49 67.36 67.36 2.3K
13:19 67.16 67.16 67.16 67.16 2.5K
13:21 67.00 67.00 67.00 67.00 0.9K
13:22 67.05 67.05 67.05 67.05 2.5K
13:29 66.86 66.86 66.86 66.86 2.6K
13:32 67.09 67.16 67.09 67.16 1.5K
13:34 67.12 67.16 67.12 67.16 2.6K
13:37 67.40 67.40 67.40 67.40 0.8K
13:38 67.92 67.92 67.92 67.92 0.9K
13:40 67.79 67.79 67.79 67.79 1.0K
13:41 67.70 67.70 67.70 67.70 0.7K
13:46 68.00 68.00 68.00 68.00 3.4K
13:47 67.99 67.99 67.99 67.99 3.5K
13:55 67.97 67.97 67.97 67.97 0.7K
13:56 68.09 68.09 67.88 67.88 1.1K
13:58 68.25 68.25 68.25 68.25 0.4K
14:00 68.10 68.10 68.10 68.10 0.1K
14:01 68.10 68.10 68.09 68.09 2.3K
14:06 68.50 68.68 68.42 68.68 3.1K
14:07 68.97 68.97 68.97 68.97 1.0K
14:10 68.97 68.97 68.97 68.97 0.4K
14:11 69.15 69.15 69.15 69.15 6.0K
14:12 69.22 69.41 69.22 69.40 2.4K
14:13 69.10 69.10 69.10 69.10 1.7K
14:17 69.66 69.66 69.65 69.65 1.4K
14:20 69.63 69.63 69.63 69.62 0.3K
14:21 69.39 69.39 69.39 69.39 0.9K
14:22 69.14 69.14 69.12 69.12 1.9K
14:23 68.85 69.04 68.85 69.04 0.6K
14:24 69.01 69.01 69.01 69.01 0.4K
14:25 69.47 69.47 69.47 69.47 0.5K
14:27 69.47 69.61 69.47 69.61 2.8K
14:29 69.89 70.33 69.89 70.33 25.3K
14:30 70.32 70.77 70.32 70.60 9.8K
14:32 70.40 70.60 70.40 70.60 0.6K
14:33 70.50 70.50 70.50 70.50 0.2K
14:34 70.55 70.55 70.40 70.40 3.2K
14:38 71.29 71.29 71.29 71.29 1.1K
14:39 71.56 71.73 71.56 71.58 3.8K
14:40 71.76 71.77 71.76 71.77 4.1K
14:41 71.98 72.11 71.98 72.11 3.0K
14:43 73.00 73.00 72.78 72.78 2.3K
14:44 73.10 73.10 72.58 72.58 1.0K
14:45 71.87 72.11 71.87 72.11 0.4K
14:46 72.09 72.09 71.53 71.53 2.2K
14:47 71.72 71.97 71.72 71.97 2.0K
14:48 72.19 72.22 72.05 72.05 2.2K
14:49 72.08 72.08 72.04 72.04 0.6K
14:50 71.81 72.21 71.81 72.21 1.6K
14:51 71.50 71.50 71.50 71.50 2.6K
14:52 71.18 71.18 70.53 70.53 46.9K
14:53 70.59 71.06 70.59 70.95 5.3K
14:54 70.97 70.97 70.97 70.97 0.2K
14:55 70.96 70.96 70.96 70.96 0.5K
14:59 70.97 71.00 70.97 71.00 1.2K
15:00 71.20 71.35 71.20 71.35 0.5K
15:02 71.73 71.96 71.73 71.77 1.7K
15:03 71.63 71.63 71.53 71.53 1.8K
15:04 71.48 71.48 71.48 71.48 1.5K
15:05 71.58 71.58 71.58 71.58 0.2K
15:06 71.58 71.58 71.58 71.58 2.3K
15:10 72.18 72.18 72.00 72.00 0.7K
15:11 71.99 71.99 71.99 71.99 1.0K
15:12 71.83 71.83 71.83 71.83 2.4K
15:13 71.89 71.89 71.69 71.69 4.8K
15:15 72.02 72.02 72.02 72.02 1.3K
15:18 72.61 72.61 72.45 72.45 0.8K
15:19 72.25 72.25 72.25 72.25 0.5K
15:20 72.45 72.45 72.45 72.45 0.3K
15:21 72.31 72.38 72.27 72.38 1.4K
15:22 72.51 72.51 72.51 72.51 0.3K
15:23 72.23 72.23 72.03 72.03 1.1K
15:24 71.84 71.84 71.78 71.78 0.6K
15:25 71.67 71.67 71.67 71.67 0.3K
15:26 71.76 71.88 71.76 71.88 1.5K
15:29 71.59 71.59 71.59 71.59 0.4K
15:30 71.41 71.86 71.41 71.86 3.1K
15:31 71.16 71.16 71.16 71.16 3.7K
15:34 70.92 70.92 70.92 70.92 2.9K
15:35 71.04 71.04 71.04 71.04 0.4K
15:37 71.05 71.05 70.96 70.96 0.5K
15:39 71.07 71.07 70.95 70.95 1.0K
15:41 71.43 71.43 71.43 71.43 0.9K
15:50 71.30 71.30 70.63 70.63 2.4K
15:51 70.66 70.76 70.66 70.76 0.7K
15:54 70.22 70.22 70.22 70.22 0.6K
15:55 70.67 70.91 70.67 70.91 1.2K
15:57 70.88 70.88 70.88 70.88 0.3K
15:58 71.37 71.37 71.23 71.22 0.4K
15:59 71.07 71.13 70.84 70.84 17.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available