Stock listing
NYSE Arca:RIOX Defiance Daily Target 2X Long RIOT ETF Stock
Follow Defiance Daily Target 2X Long RIOT ETF into a list and get an email when it puts out news.
Share price · AMEX:RIOX
$10.11 USD -0.32 (-3.1%)
Close on Oct 20, 2026
- Day range
- $9.34 – $10.95 USDOct 20, 2026
- Volume
- 368,739 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:RIOX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.11 | -0.32 | -3.1% | $9.89 | $10.95 | $9.336 | 368,739 | |
| $10.43 | +0.30 | +3.0% | $10.79 | $10.98 | $10.30 | 279,388 | |
| $10.13 | -2.98 | -22.7% | $12.76 | $12.76 | $9.87 | 437,343 | |
| $13.11 | +0.72 | +5.8% | $11.41 | $13.31 | $10.18 | 358,359 | |
| $12.39 | -3.00 | -19.5% | $14.05 | $14.38 | $11.86 | 371,689 | |
| $15.39 | +0.33 | +2.2% | $14.10 | $15.67 | $13.57 | 267,204 | |
| $15.06 | -0.78 | -4.9% | $15.21 | $15.81 | $14.95 | 74,819 | |
| $15.84 | +0.05 | +0.3% | $16.08 | $16.08 | $15.20 | 151,300 | |
| $15.79 | -3.57 | -18.4% | $18.74 | $18.74 | $14.82 | 487,800 | |
| $19.36 | -0.86 | -4.3% | $19.15 | $19.41 | $17.89 | 153,400 | |
| $20.22 | -0.80 | -3.8% | $21.50 | $21.75 | $20.13 | 160,700 | |
| $21.02 | -0.97 | -4.4% | $22.16 | $22.30 | $20.37 | 187,000 | |
| $21.99 | +0.18 | +0.8% | $23.14 | $24.98 | $21.20 | 190,300 | |
| $21.81 | -1.21 | -5.3% | $22.80 | $22.90 | $19.90 | 282,300 | |
| $23.02 | -2.90 | -11.2% | $27.50 | $27.50 | $23.02 | 142,900 | |
| $25.92 | -0.87 | -3.2% | $28.24 | $28.24 | $25.92 | 182,197 | |
| $26.79 | -3.58 | -11.8% | $29.29 | $29.29 | $26.50 | 322,783 | |
| $30.37 | -1.33 | -4.2% | $32.44 | $32.44 | $28.56 | 195,300 | |
| $31.70 | -3.66 | -10.4% | $33.56 | $35.64 | $31.70 | 199,600 | |
| $35.36 | -0.575 | -1.6% | $35.06 | $36.79 | $34.94 | 141,200 | |
| $35.94 | +2.055 | +6.1% | $32.90 | $37.10 | $32.65 | 178,453 | |
| $33.88 | +1.10 | +3.4% | $35.50 | $36.24 | $33.24 | 399,018 | |
| $32.78 | +4.82 | +17.2% | $29.79 | $33.44 | $28.89 | 252,400 | |
| $27.96 | +3.51 | +14.4% | $26.43 | $28.26 | $25.20 | 218,847 | |
| $24.45 | +1.45 | +6.3% | $23.25 | $25.69 | $23.25 | 217,100 | |
| $23.00 | -2.895 | -11.2% | $24.79 | $25.31 | $22.45 | 592,800 | |
| $25.90 | -1.445 | -5.3% | $24.30 | $27.13 | $23.95 | 345,300 | |
| $27.34 | +1.34 | +5.2% | $27.21 | $28.75 | $26.23 | 390,500 | |
| $26.00 | -3.14 | -10.8% | $26.75 | $28.20 | $25.65 | 333,400 | |
| $29.14 | -0.43 | -1.5% | $30.31 | $30.70 | $27.90 | 188,700 | |
| $29.57 | +1.07 | +3.8% | $28.45 | $31.11 | $28.26 | 473,300 | |
| $28.50 | +1.75 | +6.5% | $25.70 | $28.50 | $25.70 | 678,300 | |
| $26.75 | +5.54 | +26.1% | $21.15 | $26.91 | $20.97 | 870,200 | |
| $21.21 | +1.84 | +9.5% | $18.71 | $21.75 | $18.50 | 383,200 | |
| $19.37 | -2.89 | -13.0% | $21.07 | $21.07 | $19.12 | 665,500 | |
| $22.26 | +0.08 | +0.4% | $22.25 | $22.36 | $20.43 | 297,800 | |
| $22.18 | -5.08 | -18.6% | $26.50 | $26.50 | $21.70 | 428,300 | |
| $27.26 | +0.59 | +2.2% | $27.63 | $29.74 | $26.83 | 461,300 | |
| $26.67 | -1.68 | -5.9% | $27.42 | $28.50 | $26.34 | 154,825 | |
| $28.35 | +3.12 | +12.4% | $25.04 | $29.11 | $24.17 | 254,626 | |
| $25.23 | +0.43 | +1.7% | $25.18 | $27.24 | $24.26 | 225,895 | |
| $24.80 | -3.18 | -11.4% | $29.60 | $31.00 | $24.17 | 453,000 | |
| $27.98 | +3.98 | +16.6% | $24.85 | $27.98 | $24.80 | 418,100 | |
| $24.00 | +1.04 | +4.5% | $22.50 | $25.12 | $20.40 | 491,100 | |
| $22.96 | -3.02 | -11.6% | $24.52 | $25.65 | $22.54 | 367,800 | |
| $25.98 | +2.62 | +11.2% | $23.50 | $25.98 | $23.10 | 358,200 | |
| $23.36 | -0.61 | -2.5% | $22.88 | $24.43 | $22.00 | 348,000 | |
| $23.97 | -2.89 | -10.8% | $26.15 | $28.13 | $23.50 | 655,200 | |
| $26.86 | +0.225 | +0.8% | $30.35 | $31.75 | $26.57 | 544,400 | |
| $26.64 | +2.035 | +8.3% | $35.00 | $35.37 | $24.50 | 1,012,500 | |
| $24.60 | -2.87 | -10.4% | $26.65 | $26.93 | $23.90 | 139,600 | |
| $27.47 | -2.18 | -7.4% | $32.09 | $32.09 | $27.47 | 134,400 | |
| $29.65 | -1.05 | -3.4% | $29.00 | $33.30 | $28.03 | 192,600 | |
| $30.70 | -0.22 | -0.7% | $33.01 | $37.14 | $30.21 | 216,700 | |
| $30.92 | +0.52 | +1.7% | $30.00 | $32.75 | $29.05 | 138,800 | |
| $30.40 | +3.26 | +12.0% | $25.35 | $30.94 | $24.97 | 119,900 | |
| $27.14 | -5.76 | -17.5% | $34.93 | $35.00 | $26.77 | 81,000 | |
| $32.90 | +9.75 | +42.1% | $27.73 | $34.20 | $27.73 | 220,500 | |
| $23.15 | -9.02 | -28.0% | $30.79 | $30.79 | $22.82 | 112,900 | |
| $32.17 | -2.41 | -7.0% | $31.00 | $32.82 | $28.60 | 69,400 | |
| $34.58 | -1.83 | -5.0% | $37.10 | $37.34 | $32.00 | 64,000 | |
| $36.41 | -4.67 | -11.4% | $38.91 | $40.30 | $35.80 | 59,200 | |
| $41.08 | +1.62 | +4.1% | $39.07 | $45.47 | $39.07 | 256,400 | |
| $39.46 | +5.77 | +17.1% | $31.35 | $40.45 | $31.35 | 239,000 | |
| $33.69 | +4.64 | +16.0% | $30.57 | $34.30 | $29.45 | 152,700 | |
| $29.05 | +4.38 | +17.8% | $26.92 | $29.55 | $25.88 | 106,400 |
- Ticker
- NYSE Arca:RIOX
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance Daily Target 2X Long RIOT ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Long RIOT ETF.