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)

8.760 +0.710 (+8.82%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 2, 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 (%)
May 30, 2025 8.000 8.450 7.770 8.050 1,093,337 -0.23(-2.78%)
May 29, 2025 8.990 8.990 8.136 8.280 429,763 -0.48(-5.48%)
May 28, 2025 10.30 10.30 8.670 8.760 690,779 -1.73(-16.49%)
May 27, 2025 9.870 10.59 9.480 10.49 890,885 +1.31(+14.27%)
May 23, 2025 9.410 9.779 9.047 9.180 621,417 -0.90(-8.93%)
May 22, 2025 10.68 11.37 9.883 10.08 1,004,134 +0.22(+2.23%)
May 21, 2025 9.950 10.94 9.630 9.860 1,057,701 -0.21(-2.09%)
May 20, 2025 10.09 10.23 9.510 10.07 480,882 -0.16(-1.56%)
May 19, 2025 9.850 10.38 9.522 10.23 1,089,216 -0.34(-3.22%)
May 16, 2025 9.900 11.30 9.900 10.57 885,445 +0.96(+9.99%)
May 15, 2025 9.720 9.860 8.960 9.610 788,748 -0.53(-5.23%)
May 14, 2025 10.38 10.42 9.880 10.14 579,237 -0.27(-2.59%)
May 13, 2025 10.09 10.50 9.550 10.41 911,539 +0.76(+7.88%)
May 12, 2025 10.30 10.56 9.200 9.650 737,377 +0.47(+5.12%)
May 09, 2025 9.250 10.08 8.750 9.180 871,090 +0.03(+0.33%)
May 08, 2025 8.570 9.631 8.400 9.150 834,877 +1.21(+15.24%)
May 07, 2025 8.270 8.360 7.630 7.940 619,702 -0.05(-0.63%)
May 06, 2025 7.640 8.150 7.600 7.990 379,384 -0.08(-0.99%)
May 05, 2025 8.650 8.650 7.550 8.070 548,544 -1.06(-11.61%)
May 02, 2025 8.140 9.970 8.140 9.130 1,133,873 +1.27(+16.16%)
May 01, 2025 7.350 8.250 7.190 7.860 1,027,571 +0.97(+14.08%)
Apr 30, 2025 6.840 6.940 6.370 6.890 323,791 -0.35(-4.83%)
Apr 29, 2025 7.540 7.540 6.900 7.240 378,941 -0.42(-5.48%)
Apr 28, 2025 8.050 8.066 7.100 7.660 296,089 -0.33(-4.13%)
Apr 25, 2025 8.200 8.540 7.820 7.990 635,578 -0.01(-0.12%)
Apr 24, 2025 7.440 8.135 7.150 8.000 406,925 +0.61(+8.25%)
Apr 23, 2025 7.280 8.050 7.240 7.390 639,814 +0.65(+9.64%)
Apr 22, 2025 5.690 6.840 5.690 6.740 467,675 +1.40(+26.22%)
Apr 21, 2025 5.670 5.960 5.268 5.340 227,815 -0.30(-5.32%)
Apr 17, 2025 5.530 5.640 5.150 5.640 290,344 +0.13(+2.36%)
Apr 16, 2025 5.630 5.750 5.200 5.510 312,711 -0.32(-5.49%)
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%)
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 Of Service.