Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
21.43
+0.94 (4.60%)
At close: Mar 5, 2026, 4:00 PM EST
21.05
-0.38 (-1.78%)
Pre-market: Mar 6, 2026, 7:04 AM EST
RCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.04 | 22.88 | 18.30 | 21.43 | 21.43 | 4.60% | 371,382 |
| Mar 4, 2026 | 21.01 | 23.22 | 17.02 | 20.49 | 20.49 | 0.49% | 383,443 |
| Mar 3, 2026 | 19.90 | 23.82 | 18.34 | 20.39 | 20.39 | 15.64% | 771,964 |
| Mar 2, 2026 | 15.49 | 21.48 | 15.49 | 17.63 | 17.63 | 33.92% | 707,078 |
| Feb 27, 2026 | 15.53 | 15.53 | 12.13 | 13.17 | 13.17 | -20.41% | 75,427 |
| Feb 26, 2026 | 14.92 | 16.63 | 14.39 | 16.54 | 16.54 | 8.95% | 53,642 |
| Feb 25, 2026 | 16.36 | 17.29 | 15.18 | 15.18 | 15.18 | -7.02% | 44,220 |
| Feb 24, 2026 | 15.50 | 17.10 | 14.85 | 16.33 | 16.33 | 1.54% | 45,108 |
| Feb 23, 2026 | 14.00 | 16.51 | 13.77 | 16.08 | 16.08 | 5.17% | 85,776 |
| Feb 20, 2026 | 15.54 | 18.70 | 14.80 | 15.29 | 15.29 | -6.39% | 177,037 |
| Feb 19, 2026 | 14.50 | 17.90 | 14.50 | 16.34 | 16.33 | 12.12% | 172,840 |
| Feb 18, 2026 | 14.02 | 16.00 | 14.02 | 14.57 | 14.57 | 12.80% | 37,996 |
| Feb 17, 2026 | 12.60 | 13.49 | 11.66 | 12.92 | 12.92 | 0.25% | 10,091 |
| Feb 13, 2026 | 13.00 | 13.74 | 12.49 | 12.88 | 12.88 | 1.61% | 14,774 |
| Feb 12, 2026 | 13.81 | 14.40 | 12.68 | 12.68 | 12.68 | -12.69% | 18,040 |
| Feb 11, 2026 | 15.91 | 15.91 | 13.27 | 14.52 | 14.52 | -9.45% | 51,990 |
| Feb 10, 2026 | 18.33 | 18.51 | 15.39 | 16.04 | 16.04 | -16.51% | 41,032 |
| Feb 9, 2026 | 16.35 | 20.45 | 16.30 | 19.21 | 19.21 | 17.26% | 49,335 |
| Feb 6, 2026 | 14.86 | 16.61 | 13.19 | 16.38 | 16.38 | 24.74% | 79,474 |
| Feb 5, 2026 | 15.00 | 15.00 | 12.17 | 13.13 | 13.13 | -21.81% | 50,076 |
| Feb 4, 2026 | 22.30 | 22.30 | 14.00 | 16.79 | 16.79 | -22.93% | 86,009 |