Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
36.00
+2.15 (6.35%)
Mar 6, 2026, 12:23 PM EST - Market open
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.94 | 34.71 | 31.94 | 36.00 | - | 6.35% | 485,623 |
| Mar 5, 2026 | 34.81 | 36.14 | 31.21 | 33.85 | 33.85 | -5.21% | 1,519,479 |
| Mar 4, 2026 | 34.72 | 37.86 | 33.46 | 35.71 | 35.71 | 5.09% | 1,848,240 |
| Mar 3, 2026 | 32.88 | 37.11 | 30.14 | 33.98 | 33.98 | -2.69% | 1,608,981 |
| Mar 2, 2026 | 30.69 | 35.95 | 30.53 | 34.92 | 34.92 | 5.50% | 1,910,258 |
| Feb 27, 2026 | 31.67 | 33.64 | 28.18 | 33.10 | 33.10 | -10.27% | 2,732,247 |
| Feb 26, 2026 | 34.00 | 36.90 | 33.09 | 36.89 | 36.89 | 7.11% | 2,251,020 |
| Feb 25, 2026 | 35.32 | 36.00 | 33.25 | 34.44 | 34.44 | 0.47% | 1,348,527 |
| Feb 24, 2026 | 33.21 | 34.33 | 31.05 | 34.28 | 34.28 | -0.84% | 1,165,451 |
| Feb 23, 2026 | 33.07 | 35.56 | 32.81 | 34.57 | 34.57 | -1.93% | 1,224,078 |
| Feb 20, 2026 | 40.28 | 43.17 | 33.72 | 35.25 | 35.25 | -15.08% | 2,269,044 |
| Feb 19, 2026 | 37.47 | 42.05 | 37.01 | 41.51 | 41.51 | 5.73% | 1,727,358 |
| Feb 18, 2026 | 35.72 | 40.59 | 34.93 | 39.26 | 39.26 | 12.72% | 1,669,982 |
| Feb 17, 2026 | 31.12 | 35.75 | 30.06 | 34.83 | 34.83 | 7.30% | 1,322,631 |
| Feb 13, 2026 | 31.83 | 34.46 | 30.64 | 32.46 | 32.46 | 4.14% | 1,455,215 |
| Feb 12, 2026 | 32.74 | 33.62 | 29.06 | 31.17 | 31.17 | -10.53% | 1,702,617 |
| Feb 11, 2026 | 38.66 | 38.66 | 32.14 | 34.84 | 34.84 | -6.80% | 2,277,085 |
| Feb 10, 2026 | 40.09 | 41.16 | 36.83 | 37.38 | 37.38 | -10.14% | 1,171,639 |
| Feb 9, 2026 | 37.85 | 42.54 | 36.21 | 41.60 | 41.60 | 9.91% | 1,690,099 |
| Feb 6, 2026 | 34.55 | 38.20 | 32.71 | 37.85 | 37.85 | 17.62% | 2,374,838 |
| Feb 5, 2026 | 36.19 | 39.31 | 31.04 | 32.18 | 32.18 | -18.82% | 2,230,901 |
| Feb 4, 2026 | 49.47 | 49.47 | 34.00 | 39.64 | 39.64 | -19.89% | 2,721,774 |
| Feb 3, 2026 | 46.56 | 49.55 | 43.35 | 49.48 | 49.48 | 19.20% | 1,795,972 |
| Feb 2, 2026 | 47.44 | 49.34 | 41.28 | 41.51 | 41.51 | -14.97% | 1,441,395 |
| Jan 30, 2026 | 55.05 | 60.95 | 46.22 | 48.82 | 48.82 | -13.19% | 2,287,688 |
| Jan 29, 2026 | 59.18 | 60.55 | 52.80 | 56.24 | 56.24 | -6.66% | 1,585,749 |
| Jan 28, 2026 | 58.49 | 61.94 | 56.80 | 60.25 | 60.25 | 3.83% | 1,627,479 |
| Jan 27, 2026 | 52.95 | 58.10 | 51.91 | 58.03 | 58.03 | 15.83% | 1,883,653 |
| Jan 26, 2026 | 58.60 | 59.18 | 49.52 | 50.10 | 50.10 | -18.89% | 2,076,539 |
| Jan 23, 2026 | 62.14 | 69.30 | 58.01 | 61.77 | 61.77 | 1.95% | 2,494,570 |
| Jan 22, 2026 | 58.66 | 62.60 | 51.60 | 60.59 | 60.59 | -0.03% | 3,233,826 |
| Jan 21, 2026 | 63.70 | 65.25 | 53.32 | 60.61 | 60.61 | -2.95% | 2,365,227 |
| Jan 20, 2026 | 69.37 | 76.14 | 61.10 | 62.45 | 62.45 | -14.64% | 2,635,915 |
| Jan 16, 2026 | 67.80 | 78.00 | 67.80 | 73.17 | 73.17 | 12.04% | 2,577,507 |
| Jan 15, 2026 | 63.95 | 67.91 | 59.56 | 65.30 | 65.30 | -2.30% | 2,527,918 |
| Jan 14, 2026 | 59.30 | 67.52 | 56.87 | 66.84 | 66.84 | 11.77% | 2,037,915 |
| Jan 13, 2026 | 63.25 | 64.24 | 58.60 | 59.80 | 59.80 | -3.16% | 1,736,833 |
| Jan 12, 2026 | 57.63 | 62.92 | 55.66 | 61.75 | 61.75 | 7.17% | 2,031,525 |
| Jan 9, 2026 | 57.36 | 62.28 | 54.55 | 57.62 | 57.62 | 4.46% | 2,444,450 |
| Jan 8, 2026 | 58.30 | 64.49 | 54.21 | 55.16 | 55.16 | -2.63% | 2,635,273 |
| Jan 7, 2026 | 56.89 | 59.38 | 53.56 | 56.65 | 56.65 | -4.61% | 2,914,722 |
| Jan 6, 2026 | 49.00 | 59.68 | 44.34 | 59.39 | 59.39 | 19.91% | 3,575,040 |
| Jan 5, 2026 | 45.16 | 49.74 | 41.12 | 49.53 | 49.53 | 5.61% | 2,740,927 |
| Jan 2, 2026 | 41.02 | 46.98 | 36.47 | 46.90 | 46.90 | 17.87% | 3,355,606 |
| Dec 31, 2025 | 42.15 | 43.74 | 39.14 | 39.79 | 39.79 | -2.21% | 1,243,662 |
| Dec 30, 2025 | 44.29 | 46.27 | 40.69 | 40.69 | 40.69 | -11.96% | 2,905,604 |
| Dec 29, 2025 | 45.34 | 49.68 | 45.18 | 46.22 | 40.27 | -1.47% | 1,836,591 |
| Dec 26, 2025 | 55.60 | 56.05 | 46.63 | 46.91 | 40.87 | -16.74% | 2,090,706 |
| Dec 24, 2025 | 57.94 | 60.49 | 53.17 | 56.34 | 49.09 | -0.58% | 1,387,372 |
| Dec 23, 2025 | 51.89 | 59.58 | 50.86 | 56.67 | 49.38 | -1.00% | 2,949,891 |
| Dec 22, 2025 | 50.93 | 58.50 | 50.76 | 57.24 | 49.88 | 19.92% | 4,084,549 |
| Dec 19, 2025 | 36.84 | 47.80 | 36.42 | 47.73 | 41.59 | 35.14% | 4,062,166 |
| Dec 18, 2025 | 31.42 | 35.60 | 31.15 | 35.32 | 30.78 | 22.30% | 2,813,597 |
| Dec 17, 2025 | 31.49 | 32.06 | 28.00 | 28.88 | 25.16 | -5.87% | 1,703,977 |
| Dec 16, 2025 | 29.17 | 32.00 | 27.54 | 30.68 | 26.73 | 0.52% | 2,481,838 |
| Dec 15, 2025 | 40.12 | 42.00 | 30.17 | 30.52 | 26.59 | -19.87% | 2,663,725 |
| Dec 12, 2025 | 39.51 | 42.93 | 35.93 | 38.09 | 33.19 | -6.69% | 3,136,261 |
| Dec 11, 2025 | 33.80 | 41.46 | 33.01 | 40.82 | 35.57 | 20.64% | 2,405,984 |
| Dec 10, 2025 | 29.48 | 35.23 | 28.10 | 33.84 | 29.48 | 15.24% | 2,230,890 |
| Dec 9, 2025 | 27.02 | 29.70 | 26.08 | 29.36 | 25.58 | 7.00% | 777,276 |
| Dec 8, 2025 | 25.94 | 28.22 | 25.07 | 27.44 | 23.91 | 10.19% | 1,433,937 |
| Dec 5, 2025 | 24.67 | 25.48 | 23.50 | 24.90 | 21.70 | -1.31% | 1,085,466 |
| Dec 4, 2025 | 21.70 | 25.49 | 21.07 | 25.23 | 21.99 | 20.43% | 1,821,600 |
| Dec 3, 2025 | 18.51 | 20.95 | 18.17 | 20.95 | 18.26 | 13.42% | 943,671 |
| Dec 2, 2025 | 17.35 | 19.36 | 17.22 | 18.47 | 16.10 | 7.36% | 608,892 |
| Dec 1, 2025 | 17.79 | 17.99 | 16.80 | 17.21 | 14.99 | -8.44% | 745,800 |
| Nov 28, 2025 | 19.10 | 19.23 | 18.45 | 18.79 | 16.38 | 0.82% | 447,111 |
| Nov 26, 2025 | 19.80 | 20.07 | 18.11 | 18.64 | 16.24 | -3.28% | 844,521 |
| Nov 25, 2025 | 18.69 | 19.37 | 17.33 | 19.27 | 16.79 | 0.52% | 798,825 |
| Nov 24, 2025 | 17.59 | 19.20 | 16.45 | 19.17 | 16.71 | 10.76% | 1,081,266 |
| Nov 21, 2025 | 16.92 | 17.90 | 15.02 | 17.31 | 15.08 | 4.13% | 1,668,795 |
| Nov 20, 2025 | 22.87 | 23.00 | 16.55 | 16.62 | 14.48 | -19.15% | 1,710,075 |
| Nov 19, 2025 | 19.55 | 21.41 | 19.47 | 20.56 | 17.91 | 4.03% | 1,224,996 |
| Nov 18, 2025 | 19.43 | 20.55 | 18.34 | 19.76 | 17.22 | -2.56% | 1,378,335 |
| Nov 17, 2025 | 22.10 | 22.60 | 19.29 | 20.28 | 17.67 | -9.95% | 1,299,897 |
| Nov 14, 2025 | 20.87 | 24.17 | 20.17 | 22.52 | 19.63 | 1.10% | 2,071,965 |
| Nov 13, 2025 | 26.08 | 26.78 | 21.34 | 22.28 | 19.41 | -19.09% | 2,083,479 |
| Nov 12, 2025 | 29.84 | 33.50 | 27.26 | 27.53 | 23.99 | -4.85% | 1,746,969 |
| Nov 11, 2025 | 34.41 | 35.41 | 28.94 | 28.94 | 25.21 | -2.61% | 2,016,759 |
| Nov 10, 2025 | 31.89 | 32.61 | 28.47 | 29.71 | 25.89 | 1.07% | 1,543,467 |
| Nov 7, 2025 | 25.45 | 29.91 | 23.67 | 29.40 | 25.61 | 7.95% | 1,637,871 |
| Nov 6, 2025 | 35.38 | 35.46 | 27.07 | 27.23 | 23.73 | -24.27% | 1,275,492 |
| Nov 5, 2025 | 36.28 | 36.95 | 34.06 | 35.96 | 31.34 | -0.54% | 641,415 |
| Nov 4, 2025 | 38.42 | 40.31 | 36.15 | 36.16 | 31.50 | -15.88% | 692,283 |
| Nov 3, 2025 | 45.07 | 45.39 | 39.92 | 42.98 | 37.45 | -5.19% | 587,040 |
| Oct 31, 2025 | 44.00 | 46.11 | 41.85 | 45.34 | 39.50 | 6.58% | 691,338 |
| Oct 30, 2025 | 48.67 | 48.68 | 42.50 | 42.54 | 37.06 | -15.73% | 877,053 |
| Oct 29, 2025 | 47.56 | 52.27 | 46.66 | 50.48 | 43.99 | 7.34% | 946,875 |
| Oct 28, 2025 | 49.94 | 51.25 | 46.86 | 47.03 | 40.98 | -5.65% | 556,491 |
| Oct 27, 2025 | 50.48 | 50.93 | 47.76 | 49.85 | 43.43 | 3.18% | 531,498 |
| Oct 24, 2025 | 48.63 | 50.74 | 47.10 | 48.31 | 42.09 | 3.03% | 682,659 |
| Oct 23, 2025 | 44.05 | 48.29 | 43.24 | 46.89 | 40.86 | 9.83% | 805,839 |
| Oct 22, 2025 | 46.71 | 48.02 | 39.55 | 42.69 | 37.20 | -15.01% | 1,588,080 |
| Oct 21, 2025 | 54.02 | 54.02 | 49.53 | 50.23 | 43.77 | -5.89% | 709,428 |
| Oct 20, 2025 | 55.98 | 60.95 | 52.42 | 53.38 | 46.51 | 3.21% | 1,378,341 |
| Oct 17, 2025 | 51.17 | 55.14 | 47.78 | 51.72 | 45.06 | -2.35% | 1,142,229 |
| Oct 16, 2025 | 58.12 | 61.54 | 52.20 | 52.96 | 46.15 | -6.68% | 1,217,340 |
| Oct 15, 2025 | 58.27 | 64.24 | 53.38 | 56.75 | 49.45 | 3.56% | 1,658,874 |
| Oct 14, 2025 | 50.78 | 57.33 | 45.84 | 54.80 | 47.75 | 7.92% | 1,774,008 |
| Oct 13, 2025 | 54.80 | 58.31 | 49.89 | 50.78 | 44.25 | 3.63% | 1,332,897 |