Daily Target 2X Short RGTZ ETF (RGTZ) NASDAQ

26.01

-2.97(-10.25%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	31.66	26.01	26.01	31.93	25.81	1.56M
April 01, 2026	26.15	28.98	28.98	29.18	25.21	1.13M
March 31, 2026	31.32	27.12	27.12	32.02	26.5	1.35M
March 30, 2026	30.25	32.82	32.82	34.65	29.8	1.08M
March 27, 2026	27.82	30.84	30.84	31.35	27.16	1.49M
March 26, 2026	25.8	26.84	26.84	27.55	25.44	959,029
March 25, 2026	22.15	24.56	24.56	25.7	21.2	1.96M
March 24, 2026	23.7	23.38	23.38	24.86	22.04	1.54M
March 23, 2026	25.46	22.69	22.69	25.85	22.61	1.63M
March 20, 2026	25.5	26.03	26.03	27.72	25.12	920,781
March 19, 2026	25.37	24.69	24.69	26.67	24.01	1.13M
March 18, 2026	23.04	23.65	23.65	23.97	22.37	2.29M
March 17, 2026	22.46	22.31	22.31	23.68	21.75	1.09M
March 16, 2026	21.44	22.7	22.7	24.22	20.35	1.53M
March 13, 2026	21.85	22.52	22.52	23.36	19.6	2.22M
March 12, 2026	21.45	22.94	22.94	23.54	21.39	1.35M
March 11, 2026	20.74	20.86	20.86	21.76	19.56	2.07M
March 10, 2026	19.61	20.78	20.78	20.86	18.78	1.5M
March 09, 2026	22.05	19.57	19.57	23.16	19.33	2.49M
March 06, 2026	22.08	21.06	21.06	22.21	19.68	2.85M
March 05, 2026	21.19	21.36	21.36	23.48	21.12	3.58M
March 04, 2026	21.35	19.61	19.61	21.77	19.1	2.4M
March 03, 2026	21.74	21.68	21.68	23.24	20.23	2.44M
March 02, 2026	22.35	20.08	20.08	22.49	19.83	1.67M
February 27, 2026	19.35	20.53	20.53	22.27	19.26	2.73M
February 26, 2026	19.2	18.32	18.32	19.74	17.07	4.52M
February 25, 2026	23.27	20.78	20.78	24.2	20.43	2.6M
February 24, 2026	26.06	24.24	24.24	26.9	23.42	1.56M
February 23, 2026	27.45	25.63	25.63	28.04	24.82	1.84M
February 20, 2026	25.18	26.03	0	27.35	24.26	2.31M
February 19, 2026	26.65	24.15	0	27.25	23.86	3.01M
February 18, 2026	27.7	25.74	0	28.86	23.81	1.8M
February 17, 2026	27.85	27.61	0	29.1	25.25	2.52M
February 13, 2026	28.56	26.12	0	31.3	25.51	2.36M
February 12, 2026	27.54	30.75	0	31.38	27.39	2.82M
February 11, 2026	24.41	26.15	0	28.25	24.41	3.44M
February 10, 2026	23.99	24.72	0	25.22	22.78	1.48M
February 09, 2026	24.38	23.11	0	25.26	22.2	1.93M
February 06, 2026	32.96	22.98	0	34.17	22.77	3.17M
February 05, 2026	31.17	36.17	0	36.81	30.66	2.78M
February 04, 2026	26.82	28.88	0	31.58	26.33	3.17M
February 03, 2026	25.94	25.98	0	29.33	25.78	2.54M
February 02, 2026	25.74	27.63	0	29.01	25.66	2.39M
January 30, 2026	23.01	26.27	0	27.59	23.01	3.47M
January 29, 2026	19.83	22.6	0	23.64	19.68	3.79M
January 28, 2026	18.44	18.97	0	19.57	18.17	3.5M
January 27, 2026	18.84	18.51	0	20.16	18.08	2.26M
January 26, 2026	17.1	19.54	0	20.05	16.64	2.94M
January 23, 2026	15.28	17.05	0	17.32	15	5.14M
January 22, 2026	16.1	15.35	0	16.42	14.67	9.22M
January 21, 2026	15.04	17.26	0	18.85	14.07	7.89M
January 20, 2026	16.17	15.61	0	17.15	13.93	10.03M
January 16, 2026	15.65	14.92	0	16.33	14.23	7.74M
January 15, 2026	14.45	16.17	0	16.24	14.3	6.6M
January 14, 2026	17.22	15.18	0	17.84	15.1	4.94M
January 13, 2026	15.28	16.85	0	17.08	14.75	4.51M
January 12, 2026	17.18	15.65	0	17.79	15.53	5.18M
January 09, 2026	15.75	16.72	0	16.75	14.4	6.71M
January 08, 2026	16.72	16.14	0	17.1	14.72	7.29M
January 07, 2026	16.39	16.26	0	16.77	14.75	5.54M