Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Defiance Daily Target 2X Long RGTI ETF (NQ:RGTX)

14.62 +1.05 (+7.74%)
Official Closing Price Updated: 4:15 PM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2025 13.68 14.94 13.57 14.62 1,948,907 +1.05(+7.74%)
Dec 18, 2025 14.50 14.91 12.90 13.57 2,739,717 +0.34(+2.57%)
Dec 17, 2025 15.39 16.67 13.11 13.23 2,367,651 -1.80(-11.98%)
Dec 16, 2025 14.17 15.60 13.95 15.03 2,405,049 +0.48(+3.30%)
Dec 15, 2025 17.94 18.04 14.55 14.55 2,722,465 -3.22(-18.12%)
Dec 12, 2025 18.52 19.25 16.68 17.77 2,297,365 -1.59(-8.21%)
Dec 11, 2025 18.07 19.53 16.35 19.36 2,952,103 +1.06(+5.79%)
Dec 10, 2025 20.80 20.80 18.20 18.30 2,862,606 -3.21(-14.92%)
Dec 09, 2025 20.71 21.92 19.00 21.51 1,884,093 -65.04(-75.15%)
Dec 08, 2025 89.11 93.59 78.78 86.55 864,620 +0.92(+1.07%)
Dec 05, 2025 94.86 95.11 80.39 85.63 1,297,126 -13.07(-13.24%)
Dec 04, 2025 74.10 99.19 72.74 98.70 1,635,069 +23.30(+30.90%)
Dec 03, 2025 63.50 76.63 62.12 75.40 538,090 +11.43(+17.88%)
Dec 02, 2025 64.51 69.48 62.39 63.97 547,862 +2.07(+3.34%)
Dec 01, 2025 70.44 70.50 61.65 61.90 414,619 -12.45(-16.74%)
Nov 28, 2025 74.96 77.10 72.78 74.35 247,930 -0.42(-0.57%)
Nov 26, 2025 79.20 79.80 73.00 74.77 553,727 -3.01(-3.87%)
Nov 25, 2025 74.25 82.05 68.93 77.78 877,011 -3.02(-3.74%)
Nov 24, 2025 65.56 81.51 64.83 80.80 724,383 +16.32(+25.32%)
Nov 21, 2025 62.16 64.99 50.83 64.48 1,340,455 +4.04(+6.68%)
Nov 20, 2025 82.40 85.26 59.98 60.44 1,053,959 -16.36(-21.30%)
Nov 19, 2025 78.77 87.43 76.01 76.80 795,998 -1.44(-1.84%)
Nov 18, 2025 70.15 79.72 70.00 78.24 727,555 +5.56(+7.65%)
Nov 17, 2025 74.27 80.35 69.89 72.68 746,102 -4.55(-5.89%)
Nov 14, 2025 65.96 85.67 64.83 77.23 2,008,624 +1.39(+1.83%)
Nov 13, 2025 88.85 91.30 73.16 75.84 1,501,633 -21.75(-22.29%)
Nov 12, 2025 120.13 122.62 96.01 97.59 904,658 -24.35(-19.97%)
Nov 11, 2025 119.93 128.52 112.67 121.94 778,301 -13.67(-10.08%)
Nov 10, 2025 145.38 150.20 132.82 135.61 464,615 -6.62(-4.65%)
Nov 07, 2025 134.09 142.68 115.87 142.23 868,663 -6.27(-4.22%)
Nov 06, 2025 174.90 174.90 147.20 148.50 444,404 -28.10(-15.91%)
Nov 05, 2025 167.25 182.61 156.17 176.60 560,393 +19.50(+12.41%)
Nov 04, 2025 176.00 192.74 152.43 157.10 590,466 -41.38(-20.85%)
Nov 03, 2025 258.51 259.65 196.85 198.48 875,668 -62.15(-23.85%)
Oct 31, 2025 234.91 261.95 230.01 260.63 728,533 +21.83(+9.14%)
Oct 30, 2025 193.00 243.47 190.00 238.80 655,276 +31.16(+15.01%)
Oct 29, 2025 190.23 213.00 183.32 207.64 634,387 +22.52(+12.17%)
Oct 28, 2025 217.42 248.28 184.00 185.12 1,086,144 -34.88(-15.85%)
Oct 27, 2025 212.50 243.91 208.47 220.00 680,594 +15.22(+7.43%)
Oct 24, 2025 231.76 255.00 203.59 204.78 1,094,423 -9.42(-4.40%)
Oct 23, 2025 222.55 238.00 195.71 214.20 2,243,936 +34.85(+19.43%)
Oct 22, 2025 207.13 220.01 158.11 179.35 1,463,015 -44.75(-19.97%)
Oct 21, 2025 255.85 267.53 213.03 224.10 695,372 -41.12(-15.50%)
Oct 20, 2025 321.89 324.06 251.95 265.22 662,987 -40.48(-13.24%)
Oct 17, 2025 285.00 331.89 270.00 305.70 1,326,291 -23.92(-7.26%)
Oct 16, 2025 443.62 450.07 313.47 329.62 1,208,088 -142.61(-30.20%)
Oct 15, 2025 499.06 499.06 375.00 472.23 1,087,059 +3.29(+0.70%)
Oct 14, 2025 448.10 501.80 368.90 468.94 976,357 +18.56(+4.12%)
Oct 13, 2025 334.58 452.39 334.58 450.38 1,017,419 +148.63(+49.26%)
Oct 10, 2025 359.33 377.00 300.00 301.75 1,415,695 -46.17(-13.27%)
Oct 09, 2025 295.00 362.69 292.00 347.92 1,332,210 +50.60(+17.02%)
Oct 08, 2025 312.00 364.40 273.00 297.32 1,246,051 -8.65(-2.83%)
Oct 07, 2025 301.87 335.63 264.88 305.97 1,424,293 +28.65(+10.33%)
Oct 06, 2025 239.69 294.52 234.57 277.32 716,600 +21.56(+8.43%)
Oct 03, 2025 222.20 263.25 207.52 255.76 1,317,818 +52.14(+25.61%)
Oct 02, 2025 157.79 206.92 154.32 203.62 1,149,950 +54.27(+36.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.