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
09:30 174.24 178.31 174.24 177.22 93.5K
09:31 178.86 178.86 173.86 175.21 3.8K
09:32 177.85 182.00 177.85 182.00 5.6K
09:33 181.54 182.28 180.64 182.26 7.3K
09:34 183.61 183.61 180.86 183.50 6.0K
09:35 184.00 188.80 184.00 186.97 11.7K
09:36 186.66 188.14 185.78 185.78 11.8K
09:37 186.77 186.77 184.32 185.51 8.0K
09:38 184.83 184.92 179.98 179.98 6.8K
09:39 180.23 180.23 178.87 178.87 3.3K
09:40 176.99 178.15 173.13 174.51 5.9K
09:41 176.55 176.55 171.15 171.39 7.6K
09:42 173.40 173.77 172.19 172.19 2.5K
09:43 174.09 174.09 172.69 173.00 16.1K
09:44 172.54 174.00 169.59 169.59 17.5K
09:45 170.15 170.55 168.87 169.56 6.8K
09:46 170.34 171.57 170.34 171.57 2.2K
09:47 170.62 174.43 170.62 174.43 13.7K
09:48 178.05 178.05 176.66 176.66 5.8K
09:49 176.99 177.22 175.05 175.05 2.6K
09:50 176.42 179.62 176.42 178.75 5.2K
09:51 178.12 178.84 178.08 178.84 2.3K
09:52 179.42 179.42 177.55 177.55 3.4K
09:53 180.25 180.25 177.04 177.04 2.2K
09:54 177.94 178.00 176.84 176.84 4.5K
09:55 177.54 178.29 177.54 178.29 1.6K
09:56 178.82 180.35 178.82 180.35 2.4K
09:57 180.03 182.99 180.03 182.99 9.1K
09:58 182.99 184.03 182.99 184.03 3.8K
09:59 185.00 187.36 183.78 183.78 7.1K
10:00 187.80 190.97 186.05 189.64 10.7K
10:01 190.83 192.51 190.59 192.51 7.3K
10:02 191.03 192.65 190.27 191.14 7.7K
10:03 192.99 192.99 186.81 186.95 16.5K
10:04 187.99 187.99 180.75 181.83 8.1K
10:05 183.35 184.02 182.88 183.19 10.2K
10:06 180.65 180.65 178.20 178.20 4.3K
10:07 174.82 177.27 174.74 177.27 7.2K
10:08 178.37 180.44 178.37 179.60 6.9K
10:09 178.43 178.43 176.17 176.74 3.6K
10:10 176.73 177.12 176.73 176.73 3.4K
10:11 175.00 175.00 172.81 173.08 4.7K
10:12 173.83 174.19 172.65 172.65 6.5K
10:13 173.04 173.04 171.41 171.41 3.2K
10:14 173.75 174.48 173.23 173.29 6.7K
10:15 173.78 173.78 173.78 173.78 1.7K
10:16 173.78 177.32 173.78 175.31 6.2K
10:17 177.10 177.10 175.99 175.99 3.1K
10:18 177.09 177.09 173.67 173.69 2.9K
10:19 174.58 174.58 173.80 173.80 1.3K
10:20 174.22 174.22 171.18 171.18 5.3K
10:21 170.75 170.75 168.88 170.29 11.9K
10:22 169.67 170.23 169.51 170.19 4.0K
10:23 167.97 169.24 167.97 169.00 3.7K
10:24 167.82 167.82 165.89 166.90 19.2K
10:25 167.52 167.52 167.52 167.52 1.1K
10:26 165.00 166.61 165.00 165.50 3.6K
10:27 165.53 168.00 163.71 168.00 3.1K
10:28 168.48 169.77 167.14 169.77 3.9K
10:29 169.27 171.80 169.27 171.80 7.1K
10:30 171.04 171.04 169.10 169.10 2.2K
10:31 170.00 170.00 170.00 170.00 1.0K
10:32 169.60 169.60 169.60 169.60 0.2K
10:33 168.64 168.64 168.64 168.64 0.7K
10:34 166.62 166.81 166.20 166.20 5.6K
10:36 167.82 170.74 167.82 170.07 3.9K
10:37 169.92 169.92 168.11 168.11 3.0K
10:38 168.64 173.46 168.64 173.46 3.8K
10:39 174.44 174.51 173.49 173.70 6.8K
10:40 174.92 174.92 173.98 173.98 3.0K
10:41 175.32 175.75 175.12 175.34 3.8K
10:42 176.13 176.13 174.92 174.92 2.2K
10:43 176.83 178.00 176.80 178.00 4.9K
10:44 178.10 178.10 175.32 175.32 2.7K
10:45 175.13 175.13 175.13 175.13 1.6K
10:46 173.47 175.06 173.47 175.06 2.3K
10:47 174.44 174.44 172.82 173.15 3.0K
10:49 173.15 173.15 171.25 171.25 3.7K
10:50 171.55 172.79 171.55 172.78 1.4K
10:51 172.11 172.70 172.11 172.70 1.7K
10:52 171.93 171.93 171.93 171.93 0.3K
10:53 172.65 172.65 172.65 172.65 2.2K
10:54 170.24 170.24 170.24 170.24 1.6K
10:55 170.05 170.05 168.51 169.33 2.3K
10:56 168.30 168.30 168.30 168.30 2.1K
10:59 168.50 168.76 167.80 167.80 1.9K
11:00 167.78 167.78 167.58 167.57 1.4K
11:01 168.32 168.32 165.80 165.80 3.1K
11:02 167.83 167.83 167.83 167.83 0.3K
11:03 168.19 169.56 168.19 169.56 1.8K
11:04 169.73 169.73 168.96 168.96 2.5K
11:06 167.48 168.70 167.48 168.70 6.5K
11:07 168.90 168.90 168.00 168.00 0.9K
11:08 166.51 166.51 165.83 165.83 3.4K
11:09 165.50 165.50 165.01 165.01 7.7K
11:10 163.90 163.90 162.48 162.53 9.5K
11:11 163.95 164.03 162.74 162.74 2.6K
11:12 163.42 163.42 162.61 162.70 2.3K
11:13 164.14 164.14 163.59 163.59 4.5K
11:14 163.29 163.29 162.44 162.44 4.0K
11:15 162.03 163.70 162.00 163.70 5.1K
11:16 164.00 164.00 164.00 164.00 1.6K
11:18 164.64 164.64 164.64 164.64 1.1K
11:19 165.00 165.00 165.00 165.00 1.3K
11:21 167.14 167.14 166.73 166.73 1.4K
11:22 166.02 166.02 166.02 166.02 1.2K
11:23 166.72 166.88 166.72 166.83 1.8K
11:24 166.71 168.36 166.71 168.36 1.8K
11:25 168.00 168.34 168.00 168.34 1.5K
11:26 169.75 171.20 169.75 171.20 2.0K
11:27 171.26 171.26 171.16 171.16 3.3K
11:29 171.00 171.00 170.78 170.78 2.9K
11:30 171.99 172.88 171.99 172.88 1.5K
11:31 172.05 172.05 172.05 172.05 0.7K
11:32 171.67 171.80 171.67 171.80 2.0K
11:33 171.45 171.45 168.89 169.32 2.1K
11:34 170.68 170.84 170.68 170.84 1.0K
11:35 169.04 169.04 169.04 169.04 1.1K
11:37 168.82 168.82 168.02 168.30 2.4K
11:39 170.67 170.67 170.63 170.63 1.7K
11:40 171.23 171.23 170.89 170.89 2.0K
11:42 166.79 166.79 166.79 166.79 1.6K
11:44 166.66 166.66 166.66 166.66 2.4K
11:45 165.17 165.80 165.07 165.07 1.5K
11:46 165.45 165.45 165.45 165.45 2.4K
11:47 164.09 164.37 164.09 164.37 2.0K
11:48 164.68 164.68 164.40 164.40 2.6K
11:53 163.00 163.00 163.00 163.00 0.6K
11:54 163.38 163.38 163.38 163.38 0.6K
11:55 163.96 163.96 163.00 163.00 3.9K
11:56 162.83 162.86 162.83 162.86 2.9K
11:57 162.00 162.01 160.68 160.85 7.1K
11:58 162.28 162.28 161.72 161.72 1.1K
11:59 160.98 160.99 160.23 160.83 9.9K
12:00 160.43 160.43 159.88 160.00 3.8K
12:01 160.00 162.84 160.00 162.84 2.5K
12:02 163.28 163.28 163.28 163.28 0.7K
12:03 162.71 163.36 162.71 163.36 2.3K
12:04 164.95 164.95 164.95 164.95 0.7K
12:05 164.50 164.50 164.38 164.38 1.0K
12:06 163.47 163.47 163.47 163.47 1.1K
12:08 164.00 164.34 164.00 164.34 0.7K
12:09 164.29 164.29 163.31 163.31 1.2K
12:10 161.83 161.83 161.83 161.83 0.7K
12:12 163.82 164.49 163.82 164.49 1.4K
12:14 163.35 163.35 162.04 162.04 2.5K
12:16 164.00 164.00 164.00 164.00 0.7K
12:17 165.42 165.42 165.42 165.42 0.6K
12:18 166.03 166.03 166.03 166.03 0.4K
12:19 165.47 165.50 165.34 165.50 0.9K
12:20 165.06 166.88 165.06 166.88 2.4K
12:21 168.16 169.00 168.16 168.42 1.5K
12:22 168.99 171.46 168.99 170.80 4.3K
12:23 170.25 170.25 170.25 170.25 0.2K
12:24 169.80 171.00 169.80 170.45 3.4K
12:25 171.00 171.00 169.06 169.06 2.2K
12:26 168.08 168.08 168.08 168.08 1.5K
12:27 167.66 167.66 167.66 167.66 1.1K
12:28 167.59 168.14 167.59 167.75 4.5K
12:29 169.43 169.43 169.00 169.00 5.2K
12:30 169.41 169.41 169.41 169.41 1.1K
12:32 171.00 171.50 171.00 171.50 2.0K
12:33 170.78 170.78 170.04 170.04 3.7K
12:34 171.26 171.26 171.00 171.00 2.5K
12:35 169.69 170.16 168.96 168.96 1.2K
12:36 168.88 169.50 168.88 169.26 1.7K
12:38 169.43 169.43 169.43 169.43 0.3K
12:39 169.44 170.15 169.44 170.15 1.1K
12:40 170.29 170.29 170.29 170.29 0.5K
12:41 170.58 170.77 170.44 170.44 1.4K
12:42 170.43 170.43 170.22 170.22 0.6K
12:43 170.46 170.46 170.46 170.46 0.5K
12:44 172.00 172.66 172.00 172.66 4.4K
12:45 172.29 172.29 172.29 172.29 0.2K
12:46 172.19 172.19 172.04 172.04 9.6K
12:47 171.72 171.72 171.60 171.60 1.3K
12:48 170.13 170.74 170.13 170.74 2.5K
12:50 171.77 172.24 171.77 172.24 3.0K
12:52 172.44 172.44 172.44 172.44 0.4K
12:53 171.62 171.62 171.45 171.45 2.6K
12:54 172.82 173.51 172.82 173.51 2.2K
12:56 173.58 174.50 173.58 174.50 0.7K
12:57 174.67 174.67 174.67 174.67 0.4K
12:58 175.00 175.30 174.48 175.06 8.4K
12:59 174.38 174.38 173.75 173.75 1.2K
13:00 173.74 173.74 172.01 172.01 2.9K
13:01 171.10 171.64 171.10 171.64 3.4K
13:03 171.45 171.61 170.14 170.14 4.8K
13:05 172.61 172.61 172.61 172.61 0.8K
13:06 174.46 174.46 174.12 174.12 1.0K
13:07 173.39 173.39 173.39 173.39 0.9K
13:08 173.38 173.38 173.38 173.38 0.3K
13:09 173.58 173.58 172.62 172.62 4.3K
13:10 171.64 172.28 171.64 172.28 1.9K
13:12 174.59 174.59 173.44 173.92 1.4K
13:13 174.50 174.78 174.50 174.78 5.8K
13:14 174.59 174.59 173.84 173.84 1.3K
13:15 173.83 173.83 172.13 172.13 0.8K
13:16 171.42 171.56 170.92 170.92 1.4K
13:17 170.47 170.79 170.47 170.79 0.5K
13:18 172.00 172.00 172.00 172.00 1.2K
13:20 169.57 169.69 169.57 169.69 1.4K
13:22 171.00 171.00 171.00 171.00 1.1K
13:25 171.44 171.44 171.44 171.44 0.4K
13:26 171.44 171.44 171.44 171.44 0.6K
13:27 172.91 172.91 172.91 172.91 0.1K
13:28 172.79 172.79 172.39 172.39 1.4K
13:30 171.42 171.42 171.42 171.42 0.1K
13:31 172.17 173.20 172.17 173.20 0.8K
13:32 173.20 173.20 173.20 173.20 0.4K
13:33 173.15 173.15 173.15 173.15 0.1K
13:34 172.48 172.48 172.48 172.48 0.7K
13:35 172.54 172.54 171.77 171.77 2.4K
13:36 172.89 172.89 172.89 172.89 0.3K
13:37 172.81 172.81 172.81 172.81 1.5K
13:43 173.30 173.30 173.30 173.30 0.4K
13:45 171.39 171.39 171.39 171.39 0.4K
13:46 171.00 171.00 171.00 171.00 2.0K
13:47 171.40 172.00 171.40 172.00 0.6K
13:49 170.36 170.36 170.36 170.36 9.9K
13:50 168.82 168.82 168.01 168.22 3.4K
13:51 168.00 168.00 168.00 168.00 2.1K
13:52 167.60 167.60 167.50 167.50 6.2K
13:54 166.99 167.13 165.20 165.31 1.9K
13:55 165.14 165.14 165.14 165.14 1.7K
13:57 165.50 165.50 165.11 165.11 1.7K
13:58 165.30 165.64 164.72 164.82 3.1K
13:59 165.37 165.60 165.37 165.56 3.3K
14:00 165.42 165.42 165.42 165.42 0.3K
14:01 167.41 167.41 167.41 167.41 0.8K
14:02 167.00 167.10 166.02 166.02 1.2K
14:03 164.14 164.14 164.14 164.14 1.4K
14:04 164.35 164.35 164.35 164.35 0.9K
14:05 166.65 167.00 165.67 165.67 2.4K
14:07 164.31 164.31 164.31 164.31 0.7K
14:08 164.21 164.21 164.15 164.15 2.3K
14:10 163.04 163.04 163.04 163.04 0.9K
14:11 163.74 163.74 163.74 163.74 0.2K
14:12 163.98 164.12 163.54 163.54 2.2K
14:13 163.63 163.63 163.49 163.49 1.9K
14:15 165.20 166.00 165.20 166.00 2.2K
14:17 163.77 163.77 163.77 163.77 0.8K
14:18 163.65 163.65 163.65 163.65 1.1K
14:22 163.30 163.30 163.30 163.30 0.6K
14:23 162.00 162.51 162.00 162.50 2.2K
14:24 162.78 162.80 162.10 162.10 1.5K
14:25 162.56 162.61 162.56 162.61 1.4K
14:27 160.50 160.50 159.59 159.59 12.0K
14:28 159.02 159.02 159.00 159.00 3.2K
14:29 159.39 159.39 158.67 158.67 1.2K
14:30 159.66 160.38 159.66 160.17 2.7K
14:31 160.55 160.55 160.51 160.51 0.8K
14:32 160.22 160.22 160.22 160.22 0.4K
14:33 160.63 162.35 160.63 162.35 1.2K
14:34 162.04 162.04 161.97 161.97 1.2K
14:35 161.33 161.59 161.33 161.59 1.8K
14:36 161.78 162.71 161.78 162.70 3.9K
14:38 162.75 162.75 162.69 162.69 0.7K
14:39 162.96 163.30 162.96 163.29 2.4K
14:40 164.38 164.38 164.38 164.38 0.3K
14:41 163.58 164.39 162.53 162.53 2.9K
14:42 161.96 162.07 161.96 162.07 0.9K
14:45 163.30 163.30 162.94 162.98 1.2K
14:46 162.07 162.07 162.07 162.07 1.7K
14:47 163.18 163.18 163.18 163.18 0.5K
14:48 163.50 164.80 163.50 164.80 2.9K
14:49 164.86 164.86 164.86 164.86 0.9K
14:50 163.75 163.75 163.75 163.75 0.5K
14:51 164.78 165.05 164.78 165.05 0.9K
14:52 165.04 165.05 164.78 165.00 8.0K
14:54 163.47 163.47 163.29 163.29 1.4K
14:59 163.75 163.82 163.75 163.82 0.7K
15:00 163.34 164.00 163.34 164.00 1.9K
15:06 162.72 162.72 162.72 162.72 0.6K
15:07 159.51 159.59 159.51 159.59 4.6K
15:11 159.48 159.48 159.48 159.48 0.6K
15:12 159.82 159.82 159.82 159.82 3.0K
15:13 159.50 163.51 159.50 161.07 3.8K
15:15 160.90 160.90 160.90 160.90 2.0K
15:16 161.80 161.83 161.80 161.83 0.7K
15:17 162.00 162.00 162.00 162.00 1.2K
15:18 162.29 162.29 162.17 162.17 1.0K
15:19 161.98 161.98 161.98 161.98 0.6K
15:20 162.65 164.32 162.65 164.24 5.2K
15:21 163.47 163.47 163.47 163.47 0.8K
15:23 163.80 163.80 163.80 163.80 2.3K
15:24 163.75 163.75 163.62 163.62 1.0K
15:26 164.30 164.50 164.30 164.32 3.3K
15:27 164.50 164.50 164.50 164.50 0.5K
15:28 164.50 164.50 164.31 164.44 2.9K
15:29 163.56 163.77 163.51 163.51 3.2K
15:32 163.12 163.12 163.12 163.12 0.6K
15:34 163.77 163.77 163.77 163.77 0.3K
15:36 161.54 161.54 161.16 161.16 2.9K
15:37 161.09 161.23 160.34 160.34 1.3K
15:38 160.31 160.31 160.16 160.16 1.4K
15:40 160.77 161.00 160.45 160.45 2.6K
15:41 161.00 161.00 161.00 161.00 2.4K
15:42 161.85 161.85 161.67 161.67 1.8K
15:44 162.07 162.07 161.95 161.95 2.3K
15:45 161.99 161.99 161.56 161.56 1.2K
15:47 161.08 161.08 161.08 161.08 1.0K
15:48 162.50 162.50 162.50 162.50 4.1K
15:49 163.09 163.09 162.03 162.03 0.3K
15:50 161.86 161.98 160.38 160.38 7.3K
15:52 162.00 162.00 162.00 162.00 0.1K
15:53 162.49 163.30 162.49 163.30 8.4K
15:54 163.02 163.02 163.02 163.01 1.8K
15:56 163.53 163.53 163.14 163.14 2.9K
15:57 163.56 163.56 163.23 163.47 4.1K
15:58 162.67 163.07 162.67 162.68 2.8K
15:59 162.40 162.84 162.24 162.46 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available