Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tidal Trust II Defiance Daily Target 2X Long RIOT ETF (NY:RIOX)

5.830 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2025 6.600 6.820 5.750 5.830 277,439 -0.82(-12.33%)
Apr 14, 2025 7.230 7.400 6.500 6.650 175,750 -0.15(-2.21%)
Apr 11, 2025 6.450 6.869 6.320 6.800 204,846 +0.48(+7.59%)
Apr 10, 2025 6.900 7.020 5.980 6.320 269,781 -1.19(-15.85%)
Apr 09, 2025 5.970 7.682 5.390 7.510 579,631 +1.57(+26.43%)
Apr 08, 2025 7.740 7.740 5.510 5.940 394,774 -1.11(-15.74%)
Apr 07, 2025 5.750 8.230 5.660 7.050 312,797 +0.21(+3.07%)
Apr 04, 2025 7.000 7.160 5.690 6.840 324,007 -0.61(-8.19%)
Apr 03, 2025 7.500 7.960 7.330 7.450 193,548 -1.69(-18.49%)
Apr 02, 2025 7.670 9.250 7.670 9.140 242,022 +0.99(+12.15%)
Apr 01, 2025 7.380 8.220 7.000 8.150 167,860 +0.88(+12.10%)
Mar 31, 2025 7.350 7.490 6.800 7.270 150,679 -0.65(-8.21%)
Mar 28, 2025 8.400 8.670 7.650 7.920 254,827 -0.81(-9.28%)
Mar 27, 2025 8.650 9.658 8.500 8.730 212,250 -0.29(-3.22%)
Mar 26, 2025 10.52 10.52 8.930 9.020 210,976 -1.54(-14.58%)
Mar 25, 2025 11.22 11.35 10.12 10.56 319,710 -0.49(-4.43%)
Mar 24, 2025 9.860 11.08 9.770 11.05 369,054 +1.74(+18.69%)
Mar 21, 2025 8.430 9.440 8.281 9.310 237,130 +0.40(+4.49%)
Mar 20, 2025 8.900 9.709 8.660 8.910 380,767 -0.02(-0.22%)
Mar 19, 2025 8.330 9.300 8.200 8.930 205,334 +0.82(+10.11%)
Mar 18, 2025 8.600 9.040 8.060 8.110 272,879 -0.86(-9.59%)
Mar 17, 2025 8.800 9.480 8.540 8.970 298,996 -0.07(-0.77%)
Mar 14, 2025 8.500 9.250 8.362 9.040 214,296 +1.04(+13.00%)
Mar 13, 2025 9.230 9.315 7.890 8.000 184,913 -1.20(-13.04%)
Mar 12, 2025 9.250 9.584 8.480 9.200 287,262 +0.25(+2.79%)
Mar 11, 2025 8.740 9.250 7.900 8.950 265,103 +0.35(+4.07%)
Mar 10, 2025 9.520 10.04 8.250 8.600 341,981 -2.09(-19.55%)
Mar 07, 2025 9.810 11.09 9.560 10.69 261,232 +0.60(+5.95%)
Mar 06, 2025 10.81 11.27 9.660 10.09 489,014 -2.11(-17.30%)
Mar 05, 2025 11.65 12.23 11.00 12.20 296,063 +1.23(+11.21%)
Mar 04, 2025 11.54 12.04 9.730 10.97 655,322 -1.69(-13.35%)
Mar 03, 2025 15.96 15.96 11.83 12.66 497,969 -0.75(-5.59%)
Feb 28, 2025 11.61 13.48 11.44 13.41 343,021 +1.69(+14.42%)
Feb 27, 2025 13.99 14.72 11.60 11.72 514,594 -0.85(-6.76%)
Feb 26, 2025 13.22 14.50 11.89 12.57 317,845 -1.13(-8.25%)
Feb 25, 2025 14.39 15.65 11.77 13.70 731,556 -2.12(-13.40%)
Feb 24, 2025 17.89 17.91 15.29 15.82 417,274 -1.58(-9.08%)
Feb 21, 2025 22.75 22.75 17.34 17.40 407,555 -4.26(-19.67%)
Feb 20, 2025 22.20 23.11 21.00 21.66 231,782 +0.16(+0.74%)
Feb 19, 2025 22.07 23.10 21.40 21.50 278,649 -0.06(-0.28%)
Feb 18, 2025 23.97 24.06 20.84 21.56 407,389 -2.71(-11.17%)
Feb 14, 2025 24.01 25.20 23.63 24.27 343,383 +0.08(+0.33%)
Feb 13, 2025 20.40 24.38 19.30 24.19 411,694 +3.85(+18.93%)
Feb 12, 2025 19.65 20.95 19.37 20.34 112,813 +0.00(+0.00%)
Feb 11, 2025 21.98 22.04 19.94 20.34 177,206 -1.95(-8.75%)
Feb 10, 2025 22.87 23.08 21.38 22.29 120,127 +0.12(+0.54%)
Feb 07, 2025 23.51 25.05 21.64 22.17 277,188 -0.03(-0.14%)
Feb 06, 2025 22.89 23.78 21.06 22.20 215,509 -0.54(-2.37%)
Feb 05, 2025 25.29 25.86 22.57 22.74 153,053 -1.94(-7.86%)
Feb 04, 2025 23.30 25.20 23.00 24.68 163,396 +0.95(+4.00%)
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 following
Privacy Policy and Terms and Conditions.