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

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

14.80 -0.03 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 14.33 15.67 14.25 14.80 849,877 -0.03(-0.20%)
Jun 30, 2025 13.51 15.21 13.30 14.83 715,500 +1.87(+14.43%)
Jun 27, 2025 12.98 13.84 12.42 12.96 735,381 +0.05(+0.39%)
Jun 26, 2025 11.50 13.24 11.09 12.91 961,017 +1.18(+10.06%)
Jun 25, 2025 12.32 12.64 11.36 11.73 526,769 -0.06(-0.51%)
Jun 24, 2025 10.52 11.86 10.42 11.79 474,343 +1.57(+15.36%)
Jun 23, 2025 10.16 10.81 9.290 10.22 615,411 -0.64(-5.89%)
Jun 20, 2025 12.10 12.15 10.65 10.86 716,872 -0.84(-7.18%)
Jun 18, 2025 10.82 12.02 10.70 11.70 767,757 +0.56(+5.03%)
Jun 17, 2025 12.01 12.03 10.45 11.14 535,856 -1.25(-10.09%)
Jun 16, 2025 11.91 12.47 11.36 12.39 654,059 +1.03(+9.07%)
Jun 13, 2025 11.87 12.52 10.81 11.36 563,485 -1.21(-9.63%)
Jun 12, 2025 12.74 13.64 12.40 12.57 612,895 -0.83(-6.19%)
Jun 11, 2025 13.25 14.23 12.71 13.40 833,086 +0.26(+1.98%)
Jun 10, 2025 12.61 13.28 12.04 13.14 676,065 +0.76(+6.14%)
Jun 09, 2025 12.78 12.78 11.04 12.38 1,223,938 +0.68(+5.81%)
Jun 06, 2025 10.42 12.50 10.42 11.70 1,137,736 +1.81(+18.30%)
Jun 05, 2025 11.54 11.54 9.620 9.890 955,681 -1.15(-10.42%)
Jun 04, 2025 9.910 11.39 9.765 11.04 873,921 +1.03(+10.29%)
Jun 03, 2025 9.130 10.13 8.890 10.01 918,869 +1.11(+12.47%)
Jun 02, 2025 7.840 8.900 7.840 8.900 500,401 +0.85(+10.56%)
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%)
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.