Daily trading records

Defiance Daily Target 2x Short RGTI ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Defiance Daily Target 2x Short RGTI ETF.

The verified trading-day record runs from July 13, 2026 through October 5, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Defiance Daily Target 2x Short RGTI ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Defiance Daily Target 2x Short RGTI ETF's price trend and period performance.

The chart connects verified session closes from July 10, 2026 through October 5, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+10.13%

From the September 28, 2026 close of $15.02 to $16.5419 on October 5, 2026.

20-session performance

-7.59%

From the September 4, 2026 close of $17.90 to $16.5419 on October 5, 2026.

60-session performance

-31.22%

From the July 10, 2026 close of $24.05 to $16.5419 on October 5, 2026.

Defiance Daily Target 2x Short RGTI ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$16.44$17.24$16.41$16.5419213,154+$0.192 (+1.17%)
$14.68$16.50$14.67$16.3499325,035+$0.6399 (+4.07%)
$15.31$15.865$14.96$15.71461,919+$0.2622 (+1.70%)
$15.21$15.50$13.90$15.4478737,699-$0.0122 (-0.08%)
$14.25$15.46$14.25$15.46346,191+$0.44 (+2.93%)
$14.21$15.1503$13.87$15.02521,338+$1.03 (+7.36%)
$14.25$14.365$12.85$13.99585,460-$0.2947 (-2.06%)
$15.83$15.88$14.10$14.2847622,430-$0.8653 (-5.71%)
$12.42$15.23$12.30$15.15615,010+$0.83 (+5.80%)
$14.39$15.0504$14.31$14.32356,721+$0.01 (+0.07%)
$14.75$15.16$14.30$14.31421,703-$1.50 (-9.49%)
$14.90$17.18$14.90$15.81401,722+$0.32 (+2.07%)
$17.09$17.17$15.11$15.49713,360-$2.91 (-15.82%)
$17.52$19.35$17.25$18.40354,191+$0.58 (+3.25%)
$17.68$18.0137$16.85$17.82230,859+$0.44 (+2.53%)
$19.00$19.00$16.74$17.38302,057-$0.045 (-0.26%)
$17.47$17.86$16.21$17.425225,026-$0.275 (-1.55%)
$18.59$18.59$17.09$17.70405,427+$0.10 (+0.57%)
$16.80$17.775$16.20$17.60895,977+$1.20 (+7.32%)
$15.15$17.475$13.55$16.401,273,452-$1.50 (-8.38%)
$17.90$18.35$17.35$17.90542,366-$0.05 (-0.28%)
$18.85$18.85$17.655$17.95773,323-$0.90 (-4.77%)
$19.05$19.50$18.40$18.85837,887+$0.30 (+1.62%)
$18.50$19.00$17.925$18.55370,863+$1.45 (+8.48%)
$17.50$17.60$16.625$17.10288,493-$0.15 (-0.87%)
$16.05$17.60$15.825$17.25677,383+$1.55 (+9.87%)
$16.15$16.65$15.20$15.70983,120-$1.05 (-6.27%)
$15.40$16.85$15.05$16.75870,999+$1.70 (+11.30%)
$15.25$16.25$14.50$15.05868,912-$1.15 (-7.10%)
$14.60$16.275$14.525$16.201,209,561+$2.30 (+16.55%)
$17.45$17.45$13.60$13.901,681,969-$4.10 (-22.78%)
$16.35$18.80$16.28$18.00941,600+$1.75 (+10.77%)
$15.65$16.803$14.90$16.251,300,707+$1.15 (+7.62%)
$15.225$15.325$13.75$15.10931,619+$1.45 (+10.62%)
$13.70$14.3005$13.30$13.65612,391+$0.10 (+0.74%)
$14.00$14.125$12.90$13.551,028,699-$0.35 (-2.52%)
$14.30$14.325$12.7185$13.901,316,930-$0.30 (-2.11%)
$13.925$15.275$13.75$14.201,019,410-$0.55 (-3.73%)
$14.975$15.75$14.50$14.75956,439-$0.80 (-5.14%)
$15.05$15.80$14.50$15.55737,630+$0.50 (+3.32%)
$17.85$18.40$15.032$15.05957,782-$3.15 (-17.31%)
$19.05$19.20$16.95$18.201,091,322+$0.50 (+2.82%)
$16.875$17.90$16.475$17.70871,634+$1.10 (+6.63%)
$18.80$18.85$15.80$16.60756,991-$3.60 (-17.82%)
$23.575$24.25$19.2505$20.20675,084-$3.40 (-14.41%)
$22.65$24.15$21.425$23.60738,394-$0.30 (-1.26%)
$30.00$30.40$23.20$23.90756,766-$7.90 (-24.84%)
$27.575$32.10$27.30$31.80565,444+$4.75 (+17.56%)
$25.45$28.40$25.275$27.05651,004+$3.30 (+13.89%)
$26.00$26.8965$21.675$23.751,183,763-$6.25 (-20.83%)
$27.50$30.05$27.25$30.00477,419+$2.50 (+9.09%)
$27.65$28.10$24.95$27.50611,211+$1.30 (+4.96%)
$26.75$26.85$25.15$26.20605,349+$0.05 (+0.19%)
$28.35$28.65$25.6505$26.15646,520-$4.30 (-14.12%)
$30.225$31.05$28.6555$30.45430,556-$0.80 (-2.56%)
$33.10$34.325$29.115$31.25707,730-$0.10 (-0.32%)
$28.75$31.925$28.225$31.35574,483+$4.10 (+15.05%)
$24.35$28.325$23.85$27.25718,308+$2.60 (+10.55%)
$25.80$26.55$24.225$24.65742,572-$2.70 (-9.87%)
$25.10$28.00$24.75$27.35778,759+$3.30 (+13.72%)

Verified data

Trading days shown
60
Coverage start
July 13, 2026
Coverage end
October 5, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Defiance Daily Target 2x Short RGTI ETF company profile.Review Defiance Daily Target 2x Short RGTI ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Defiance Daily Target 2x Short RGTI ETF's latest verified closing price?

Defiance Daily Target 2x Short RGTI ETF closed at $16.5419 on October 5, 2026.

What period does Defiance Daily Target 2x Short RGTI ETF's price history cover?

The page shows 60 verified sessions from July 13, 2026 through October 5, 2026.

What data is included in Defiance Daily Target 2x Short RGTI ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Defiance Daily Target 2x Short RGTI ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Defiance Daily Target 2x Short RGTI ETF's daily prices?

Daily aggregate prices are provided by Polygon.