Quotes and Market Data
Find a quote
Defiance Daily Target 2X Long RIOT ETF
20.01 Up 2.20 (10.97 %)
Delayed : 2025/09/09 11:14:23
- Previous close $17.81
- Opening $18.77
- Price Ask $19.97
- Price Bid $19.97
- Size Bid 22
- Size Ask 16
- Today High $20.31
- Today Low $18.42
- 52 Weeks High $36.00
- 52 Weeks Low $5.15
- Volume 316,948
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:14 AM | $20.03 | Up $0.04 | $20.03 | $20.01 | 1,503 |
| 11:13 AM | $19.99 | Down $ -0.01 | $20.00 | $19.95 | 9,352 |
| 11:12 AM | $20.00 | Up $0.31 | $20.00 | $19.92 | 2,520 |
| 11:10 AM | $19.69 | Down $ -0.16 | $19.69 | $19.69 | 200 |
| 11:10 AM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
| 11:09 AM | $19.85 | Up $0.00 | $19.85 | $19.85 | 4,925 |
| 11:08 AM | $19.85 | Up $0.14 | $19.85 | $19.75 | 2,610 |
| 11:07 AM | $19.71 | Up $0.06 | $19.71 | $19.71 | 100 |
| 11:06 AM | $19.65 | Up $0.09 | $19.65 | $19.65 | 1,966 |
| 11:05 AM | $19.56 | Up $0.02 | $19.56 | $19.56 | 100 |
| 11:04 AM | $19.54 | Down $ -0.03 | $19.54 | $19.54 | 100 |
| 11:03 AM | $19.57 | Down $ -0.01 | $19.63 | $19.57 | 942 |
| 11:00 AM | $19.58 | Up $0.06 | $19.63 | $19.58 | 4,003 |
| 11:00 AM | $19.58 | Up $0.00 | $19.63 | $19.58 | 0 |
| 11:00 AM | $19.58 | Up $0.00 | $19.63 | $19.58 | 0 |
| 10:59 AM | $19.52 | Up $0.12 | $19.52 | $19.52 | 100 |
| 10:58 AM | $19.40 | Down $ -0.02 | $19.45 | $19.40 | 900 |
| 10:57 AM | $19.42 | Down $ -0.03 | $19.42 | $19.42 | 100 |
| 10:56 AM | $19.45 | Down $ -0.08 | $19.52 | $19.44 | 924 |
| 10:55 AM | $19.53 | Up $0.08 | $19.54 | $19.50 | 1,417 |
| 10:54 AM | $19.45 | Down $ -0.07 | $19.51 | $19.45 | 5,200 |
| 10:53 AM | $19.52 | Up $0.10 | $19.52 | $19.48 | 355 |
| 10:52 AM | $19.42 | Up $0.11 | $19.42 | $19.41 | 1,057 |
| 10:50 AM | $19.31 | Down $ -0.04 | $19.34 | $19.29 | 1,066 |
| 10:50 AM | $19.31 | Up $0.00 | $19.34 | $19.29 | 0 |
| 10:49 AM | $19.35 | Down $ -0.07 | $19.38 | $19.35 | 562 |
| 10:48 AM | $19.42 | Down $ -0.05 | $19.42 | $19.42 | 100 |
| 10:47 AM | $19.47 | Up $0.10 | $19.50 | $19.45 | 462 |
| 10:46 AM | $19.37 | Up $0.03 | $19.39 | $19.37 | 200 |
| 10:45 AM | $19.34 | Up $0.15 | $19.34 | $19.13 | 300 |
| 10:44 AM | $19.19 | Up $0.11 | $19.23 | $19.11 | 920 |
| 10:43 AM | $19.08 | Down $ -0.08 | $19.13 | $19.08 | 1,799 |
| 10:42 AM | $19.16 | Up $0.00 | $19.18 | $19.12 | 5,300 |
| 10:41 AM | $19.16 | Down $ -0.02 | $19.16 | $19.15 | 800 |
| 10:39 AM | $19.18 | Down $ -0.08 | $19.21 | $19.18 | 3,005 |
| 10:39 AM | $19.18 | Up $0.00 | $19.21 | $19.18 | 0 |
| 10:38 AM | $19.26 | Down $ -0.15 | $19.31 | $19.19 | 3,738 |
| 10:35 AM | $19.41 | Down $ -0.06 | $19.41 | $19.41 | 3,205 |
| 10:35 AM | $19.41 | Up $0.00 | $19.41 | $19.41 | 0 |
| 10:35 AM | $19.41 | Up $0.00 | $19.41 | $19.41 | 0 |
| 10:34 AM | $19.47 | Down $ -0.14 | $19.55 | $19.47 | 475 |
| 10:33 AM | $19.61 | Up $0.03 | $19.61 | $19.61 | 231 |
| 10:32 AM | $19.58 | Down $ -0.40 | $19.69 | $19.58 | 300 |
| 10:30 AM | $19.98 | Down $ -0.23 | $20.16 | $19.98 | 9,692 |
| 10:30 AM | $19.98 | Up $0.00 | $20.16 | $19.98 | 0 |
| 10:29 AM | $20.22 | Up $0.25 | $20.22 | $20.19 | 947 |
| 10:28 AM | $19.97 | Down $ -0.05 | $19.97 | $19.95 | 500 |
| 10:27 AM | $20.02 | Up $0.10 | $20.02 | $19.89 | 1,187 |
| 10:26 AM | $19.92 | Down $ -0.08 | $19.98 | $19.92 | 2,600 |
| 10:25 AM | $20.00 | Up $0.06 | $20.00 | $20.00 | 5,115 |
| 10:24 AM | $19.94 | Up $0.01 | $19.94 | $19.94 | 150 |
| 10:23 AM | $19.93 | Down $ -0.10 | $19.93 | $19.90 | 1,100 |
| 10:20 AM | $20.03 | Down $ -0.07 | $20.03 | $20.03 | 100 |
| 10:20 AM | $20.03 | Up $0.00 | $20.03 | $20.03 | 0 |
| 10:20 AM | $20.03 | Up $0.00 | $20.03 | $20.03 | 0 |
| 10:19 AM | $20.10 | Up $0.01 | $20.25 | $20.10 | 3,579 |
| 10:18 AM | $20.09 | Up $0.09 | $20.13 | $20.09 | 5,525 |
| 10:17 AM | $20.00 | Down $ -0.05 | $20.05 | $20.00 | 5,940 |
| 10:16 AM | $20.05 | Down $ -0.03 | $20.05 | $20.05 | 100 |
| 10:15 AM | $20.08 | Up $0.13 | $20.11 | $20.08 | 1,082 |
| 10:12 AM | $19.95 | Down $ -0.10 | $19.95 | $19.95 | 100 |
| 10:12 AM | $19.95 | Up $0.00 | $19.95 | $19.95 | 0 |
| 10:12 AM | $19.95 | Up $0.00 | $19.95 | $19.95 | 0 |
| 10:11 AM | $20.05 | Up $0.08 | $20.05 | $20.00 | 300 |
| 10:10 AM | $19.97 | Up $0.25 | $19.98 | $19.88 | 3,535 |
| 10:09 AM | $19.72 | Up $0.12 | $19.79 | $19.72 | 1,100 |
| 10:08 AM | $19.60 | Up $0.01 | $19.61 | $19.55 | 730 |
| 10:06 AM | $19.59 | Down $ -0.31 | $19.92 | $19.59 | 1,200 |
| 10:06 AM | $19.59 | Up $0.00 | $19.92 | $19.59 | 0 |
| 10:05 AM | $19.90 | Up $0.18 | $19.98 | $19.89 | 3,337 |
| 10:04 AM | $19.72 | Up $0.00 | $19.75 | $19.66 | 7,994 |
| 10:03 AM | $19.72 | Down $ -0.24 | $19.86 | $19.67 | 4,400 |
| 10:02 AM | $19.96 | Up $0.01 | $19.96 | $19.92 | 2,619 |
| 10:01 AM | $19.96 | Down $ -0.21 | $19.96 | $19.96 | 2,500 |
| 10:00 AM | $20.16 | Up $0.16 | $20.31 | $20.15 | 8,642 |
| 09:59 AM | $20.00 | Up $0.12 | $20.00 | $19.87 | 11,933 |
| 09:58 AM | $19.88 | Up $0.08 | $19.88 | $19.87 | 1,575 |
| 09:57 AM | $19.80 | Down $ -0.13 | $19.89 | $19.59 | 5,527 |
| 09:56 AM | $19.93 | Up $0.09 | $19.95 | $19.82 | 7,023 |
| 09:55 AM | $19.84 | Up $0.33 | $19.84 | $19.61 | 23,859 |
| 09:54 AM | $19.51 | Down $ -0.09 | $19.56 | $19.51 | 6,135 |
| 09:53 AM | $19.60 | Up $0.45 | $19.60 | $19.41 | 20,401 |
| 09:51 AM | $19.16 | Down $ -0.08 | $19.16 | $19.10 | 6,583 |
| 09:51 AM | $19.16 | Up $0.00 | $19.16 | $19.10 | 0 |
| 09:50 AM | $19.24 | Down $ -0.11 | $19.42 | $19.23 | 2,325 |
| 09:48 AM | $19.35 | Down $ -0.07 | $19.35 | $19.28 | 1,409 |
| 09:48 AM | $19.35 | Up $0.00 | $19.35 | $19.28 | 0 |
| 09:47 AM | $19.42 | Up $0.12 | $19.45 | $19.35 | 5,414 |
| 09:46 AM | $19.30 | Up $0.10 | $19.32 | $19.26 | 2,939 |
| 09:45 AM | $19.20 | Up $0.23 | $19.20 | $19.02 | 4,642 |
| 09:44 AM | $18.97 | Up $0.07 | $18.97 | $18.97 | 100 |
| 09:43 AM | $18.90 | Up $0.23 | $18.90 | $18.67 | 550 |
| 09:42 AM | $18.67 | Up $0.02 | $18.80 | $18.67 | 700 |
| 09:41 AM | $18.65 | Down $ -0.01 | $18.76 | $18.65 | 600 |
| 09:40 AM | $18.66 | Down $ -0.14 | $18.66 | $18.49 | 4,496 |
| 09:38 AM | $18.80 | Down $ -0.20 | $18.80 | $18.76 | 1,052 |
| 09:38 AM | $18.80 | Up $0.00 | $18.80 | $18.76 | 0 |
| 09:37 AM | $19.00 | Down $ -0.12 | $19.11 | $19.00 | 3,237 |
| 09:36 AM | $19.12 | Up $0.00 | $19.14 | $19.12 | 200 |
| 09:35 AM | $19.12 | Up $0.38 | $19.24 | $19.00 | 4,874 |
| 09:34 AM | $18.75 | Up $0.32 | $18.75 | $18.75 | 5,000 |
| 09:33 AM | $18.42 | Down $ -0.15 | $18.50 | $18.42 | 2,057 |
| 09:32 AM | $18.57 | Down $ -0.13 | $18.87 | $18.57 | 3,412 |
| 09:31 AM | $18.70 | Down $ -0.26 | $18.88 | $18.52 | 1,696 |
| 09:30 AM | $18.96 | Up $1.15 | $19.54 | $18.77 | 35,412 |
| Previous close | $17.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $17.81 | $17.57 | $18.20 | $17.25 | 220,688 |
| 05-09-2025 | $17.43 | $16.60 | $17.46 | $16.53 | 139,404 |
| 04-09-2025 | $17.14 | $17.68 | $17.99 | $17.00 | 81,100 |
| 03-09-2025 | $18.00 | $18.75 | $18.90 | $17.57 | 216,454 |
| 02-09-2025 | $19.82 | $18.53 | $19.87 | $18.37 | 181,633 |
| 29-08-2025 | $18.85 | $18.37 | $19.22 | $18.33 | 90,823 |
| 28-08-2025 | $19.06 | $19.65 | $20.00 | $19.00 | 198,237 |
| 27-08-2025 | $18.31 | $18.97 | $19.30 | $18.30 | 165,792 |
| 26-08-2025 | $18.77 | $18.23 | $18.88 | $17.85 | 233,635 |
| 25-08-2025 | $17.64 | $17.25 | $17.92 | $17.13 | 239,188 |
| 22-08-2025 | $17.50 | $17.95 | $18.26 | $17.36 | 325,567 |
| 21-08-2025 | $15.18 | $15.38 | $15.56 | $14.91 | 167,158 |
| 20-08-2025 | $15.90 | $14.41 | $15.94 | $14.40 | 383,509 |
| 19-08-2025 | $14.51 | $14.83 | $14.88 | $14.10 | 163,089 |
| 18-08-2025 | $15.49 | $15.02 | $15.80 | $14.97 | 371,763 |
| 15-08-2025 | $13.19 | $13.39 | $13.65 | $13.12 | 240,040 |
| 14-08-2025 | $15.60 | $13.63 | $15.62 | $13.34 | 356,279 |
| 13-08-2025 | $14.00 | $13.81 | $14.06 | $13.72 | 128,376 |
| 12-08-2025 | $13.60 | $13.76 | $13.80 | $13.24 | 88,527 |
| 11-08-2025 | $12.95 | $13.70 | $13.88 | $12.75 | 115,056 |
| 08-08-2025 | $12.78 | $12.71 | $13.38 | $12.60 | 155,467 |
| 07-08-2025 | $14.20 | $14.09 | $14.26 | $13.71 | 286,556 |
| 06-08-2025 | $14.28 | $12.61 | $14.39 | $12.55 | 272,311 |
| 05-08-2025 | $13.05 | $12.57 | $13.11 | $12.47 | 113,443 |
| 04-08-2025 | $13.79 | $13.89 | $13.94 | $13.38 | 120,135 |
| 01-08-2025 | $12.91 | $13.88 | $14.26 | $12.81 | 362,355 |
| 31-07-2025 | $20.10 | $20.88 | $21.25 | $19.70 | 95,441 |
| 30-07-2025 | $20.53 | $20.80 | $21.46 | $19.52 | 547,579 |
| 29-07-2025 | $20.64 | $20.54 | $21.21 | $19.66 | 247,408 |
| 28-07-2025 | $23.66 | $22.30 | $23.84 | $22.20 | 153,973 |
Graphs are not available, please refer to the detailed table