Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
74.71
-0.99 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
74.58
-0.13 (-0.17%)
After-hours: Dec 5, 2025, 7:59 PM EST
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.02 | 76.45 | 70.50 | 74.71 | 74.71 | -1.31% | 357,862 |
| Dec 4, 2025 | 65.11 | 76.48 | 63.22 | 75.70 | 75.70 | 20.43% | 602,498 |
| Dec 3, 2025 | 55.52 | 62.86 | 54.50 | 62.86 | 62.86 | 13.42% | 302,953 |
| Dec 2, 2025 | 52.06 | 58.08 | 51.65 | 55.42 | 55.42 | 7.36% | 200,845 |
| Dec 1, 2025 | 53.37 | 53.97 | 50.40 | 51.62 | 51.62 | -8.44% | 245,838 |
| Nov 28, 2025 | 57.30 | 57.70 | 55.35 | 56.38 | 56.38 | 0.82% | 145,798 |
| Nov 26, 2025 | 59.40 | 60.20 | 54.34 | 55.92 | 55.92 | -3.29% | 270,645 |
| Nov 25, 2025 | 56.06 | 58.10 | 52.00 | 57.82 | 57.82 | 0.52% | 266,275 |
| Nov 24, 2025 | 52.77 | 57.60 | 49.35 | 57.52 | 57.52 | 10.76% | 348,495 |
| Nov 21, 2025 | 50.77 | 53.70 | 45.07 | 51.93 | 51.93 | 4.13% | 554,598 |
| Nov 20, 2025 | 68.61 | 69.00 | 49.64 | 49.87 | 49.87 | -19.15% | 562,702 |
| Nov 19, 2025 | 58.66 | 64.24 | 58.40 | 61.68 | 61.68 | 4.03% | 408,332 |
| Nov 18, 2025 | 58.30 | 61.65 | 55.03 | 59.29 | 59.29 | -2.56% | 459,445 |
| Nov 17, 2025 | 66.31 | 67.80 | 57.87 | 60.85 | 60.85 | -9.95% | 433,299 |
| Nov 14, 2025 | 62.61 | 72.50 | 60.52 | 67.57 | 67.57 | 1.11% | 690,655 |
| Nov 13, 2025 | 78.23 | 80.34 | 64.03 | 66.83 | 66.83 | -19.09% | 694,493 |
| Nov 12, 2025 | 89.52 | 100.50 | 81.78 | 82.60 | 82.60 | -4.85% | 582,323 |
| Nov 11, 2025 | 103.24 | 106.22 | 86.81 | 86.81 | 86.81 | -2.61% | 672,253 |
| Nov 10, 2025 | 95.67 | 97.83 | 85.42 | 89.14 | 89.14 | 1.08% | 514,489 |
| Nov 7, 2025 | 76.36 | 89.73 | 71.00 | 88.19 | 88.19 | 7.94% | 545,957 |
| Nov 6, 2025 | 106.14 | 106.38 | 81.20 | 81.70 | 81.70 | -24.27% | 425,164 |
| Nov 5, 2025 | 108.85 | 110.85 | 102.18 | 107.89 | 107.89 | -0.53% | 213,805 |
| Nov 4, 2025 | 115.26 | 120.93 | 108.45 | 108.47 | 108.47 | -15.88% | 230,761 |
| Nov 3, 2025 | 135.20 | 136.16 | 119.77 | 128.95 | 128.95 | -5.19% | 195,680 |
| Oct 31, 2025 | 132.00 | 138.33 | 125.54 | 136.01 | 136.01 | 6.58% | 230,446 |
| Oct 30, 2025 | 146.02 | 146.04 | 127.50 | 127.61 | 127.61 | -15.74% | 292,351 |
| Oct 29, 2025 | 142.67 | 156.80 | 139.98 | 151.44 | 151.44 | 7.34% | 315,625 |
| Oct 28, 2025 | 149.82 | 153.75 | 140.59 | 141.09 | 141.09 | -5.65% | 185,497 |
| Oct 27, 2025 | 151.44 | 152.80 | 143.27 | 149.54 | 149.54 | 3.18% | 177,166 |
| Oct 24, 2025 | 145.89 | 152.21 | 141.30 | 144.93 | 144.93 | 3.03% | 227,553 |
| Oct 23, 2025 | 132.16 | 144.86 | 129.71 | 140.67 | 140.67 | 9.83% | 268,613 |
| Oct 22, 2025 | 140.13 | 144.07 | 118.65 | 128.08 | 128.08 | -15.01% | 529,360 |
| Oct 21, 2025 | 162.07 | 162.07 | 148.59 | 150.70 | 150.70 | -5.89% | 236,476 |
| Oct 20, 2025 | 167.94 | 182.86 | 157.26 | 160.13 | 160.13 | 3.21% | 459,447 |
| Oct 17, 2025 | 153.52 | 165.42 | 143.35 | 155.15 | 155.15 | -2.35% | 380,743 |
| Oct 16, 2025 | 174.35 | 184.61 | 156.60 | 158.88 | 158.88 | -6.68% | 405,780 |
| Oct 15, 2025 | 174.82 | 192.72 | 160.15 | 170.26 | 170.26 | 3.56% | 552,958 |
| Oct 14, 2025 | 152.34 | 172.00 | 137.53 | 164.41 | 164.41 | 7.92% | 591,336 |
| Oct 13, 2025 | 164.41 | 174.94 | 149.66 | 152.34 | 152.34 | 3.63% | 444,299 |
| Oct 10, 2025 | 178.38 | 191.00 | 147.01 | 147.01 | 147.01 | -7.16% | 848,735 |
| Oct 9, 2025 | 151.33 | 167.94 | 149.12 | 158.35 | 158.35 | 3.75% | 413,046 |
| Oct 8, 2025 | 148.31 | 167.00 | 145.59 | 152.63 | 152.63 | 12.07% | 725,969 |
| Oct 7, 2025 | 126.15 | 140.79 | 117.76 | 136.19 | 136.19 | 10.28% | 634,657 |
| Oct 6, 2025 | 117.99 | 126.75 | 112.90 | 123.50 | 123.50 | 8.14% | 622,469 |
| Oct 3, 2025 | 98.41 | 117.05 | 95.60 | 114.20 | 114.20 | 13.94% | 1,123,795 |
| Oct 2, 2025 | 87.15 | 101.00 | 86.84 | 100.23 | 100.23 | 18.56% | 1,090,396 |
| Oct 1, 2025 | 82.33 | 89.50 | 82.00 | 84.54 | 84.54 | -0.04% | 606,304 |
| Sep 30, 2025 | 82.09 | 84.87 | 79.79 | 84.57 | 84.57 | 3.78% | 355,416 |
| Sep 29, 2025 | 82.78 | 85.19 | 79.50 | 81.49 | 81.49 | 2.85% | 628,992 |
| Sep 26, 2025 | 83.01 | 84.00 | 77.70 | 79.23 | 79.23 | -1.68% | 489,933 |
| Sep 25, 2025 | 84.86 | 87.71 | 75.53 | 80.58 | 80.58 | -8.57% | 917,328 |
| Sep 24, 2025 | 100.51 | 102.73 | 87.08 | 88.13 | 88.13 | -15.71% | 1,171,415 |
| Sep 23, 2025 | 90.20 | 109.38 | 86.16 | 104.56 | 104.56 | 12.25% | 1,203,772 |
| Sep 22, 2025 | 83.74 | 94.72 | 82.22 | 93.15 | 93.15 | 8.24% | 705,204 |
| Sep 19, 2025 | 86.57 | 90.08 | 83.91 | 86.06 | 86.06 | 2.56% | 586,401 |
| Sep 18, 2025 | 90.45 | 90.67 | 83.33 | 83.91 | 83.91 | -3.72% | 699,734 |
| Sep 17, 2025 | 85.41 | 89.00 | 81.59 | 87.15 | 87.15 | 3.03% | 540,371 |
| Sep 16, 2025 | 103.98 | 104.15 | 83.71 | 84.59 | 84.59 | -25.10% | 1,098,094 |
| Sep 15, 2025 | 111.15 | 117.00 | 108.00 | 112.94 | 112.94 | 2.49% | 456,134 |
| Sep 12, 2025 | 93.29 | 112.53 | 92.33 | 110.20 | 110.20 | 20.38% | 531,083 |
| Sep 11, 2025 | 84.38 | 96.00 | 83.07 | 91.54 | 91.54 | 9.50% | 398,894 |
| Sep 10, 2025 | 88.86 | 90.38 | 81.50 | 83.60 | 83.60 | -3.60% | 215,941 |
| Sep 9, 2025 | 86.48 | 88.29 | 81.24 | 86.72 | 86.72 | -3.11% | 252,833 |
| Sep 8, 2025 | 82.00 | 90.69 | 81.80 | 89.50 | 89.50 | 8.43% | 382,011 |
| Sep 5, 2025 | 75.20 | 83.07 | 71.27 | 82.54 | 82.54 | 12.81% | 400,894 |
| Sep 4, 2025 | 77.31 | 78.41 | 72.35 | 73.17 | 73.17 | -2.57% | 311,002 |
| Sep 3, 2025 | 102.15 | 104.10 | 75.02 | 75.10 | 75.10 | -23.39% | 749,571 |
| Sep 2, 2025 | 87.91 | 98.96 | 84.18 | 98.03 | 98.03 | 2.61% | 328,210 |
| Aug 29, 2025 | 92.76 | 95.59 | 85.63 | 95.54 | 95.54 | 2.60% | 302,310 |
| Aug 28, 2025 | 88.78 | 93.12 | 83.35 | 93.12 | 93.12 | 7.36% | 403,845 |
| Aug 27, 2025 | 96.40 | 96.40 | 85.42 | 86.74 | 86.74 | -7.89% | 270,331 |
| Aug 26, 2025 | 92.72 | 104.60 | 91.61 | 94.17 | 94.17 | 3.83% | 423,832 |
| Aug 25, 2025 | 83.33 | 99.16 | 79.59 | 90.70 | 90.70 | 13.19% | 741,273 |
| Aug 22, 2025 | 68.96 | 81.44 | 67.13 | 80.13 | 80.13 | 13.37% | 452,868 |
| Aug 21, 2025 | 68.08 | 71.79 | 66.68 | 70.68 | 70.68 | 3.67% | 260,896 |
| Aug 20, 2025 | 66.26 | 68.23 | 59.96 | 68.18 | 68.18 | -1.22% | 402,329 |
| Aug 19, 2025 | 84.32 | 84.32 | 68.96 | 69.02 | 69.02 | -17.67% | 483,098 |
| Aug 18, 2025 | 82.37 | 91.97 | 80.99 | 83.83 | 83.83 | 2.59% | 371,193 |
| Aug 15, 2025 | 77.36 | 83.61 | 72.60 | 81.71 | 81.71 | 6.67% | 218,591 |
| Aug 14, 2025 | 75.15 | 86.97 | 73.90 | 76.60 | 76.60 | -1.01% | 429,972 |
| Aug 13, 2025 | 80.50 | 83.00 | 75.14 | 77.38 | 77.38 | -1.53% | 239,781 |
| Aug 12, 2025 | 86.00 | 93.48 | 78.58 | 78.58 | 78.58 | -7.56% | 384,959 |
| Aug 11, 2025 | 83.33 | 88.88 | 72.00 | 85.01 | 85.01 | 1.68% | 424,411 |
| Aug 8, 2025 | 93.83 | 102.70 | 79.31 | 83.61 | 83.61 | 4.55% | 925,720 |
| Aug 7, 2025 | 82.00 | 83.10 | 77.86 | 79.97 | 79.97 | -2.04% | 257,333 |
| Aug 6, 2025 | 83.43 | 85.24 | 80.23 | 81.64 | 81.64 | -2.76% | 119,140 |
| Aug 5, 2025 | 86.01 | 86.09 | 78.28 | 83.96 | 83.96 | 0.89% | 123,303 |
| Aug 4, 2025 | 84.94 | 88.00 | 81.50 | 83.22 | 83.21 | -1.64% | 193,632 |
| Aug 1, 2025 | 78.84 | 89.85 | 75.00 | 84.60 | 84.60 | -5.06% | 315,155 |
| Jul 31, 2025 | 90.90 | 95.81 | 87.00 | 89.11 | 89.11 | -2.38% | 203,364 |
| Jul 30, 2025 | 81.54 | 91.40 | 80.44 | 91.28 | 91.28 | 12.21% | 323,853 |
| Jul 29, 2025 | 87.30 | 87.67 | 77.68 | 81.35 | 81.35 | -5.77% | 213,037 |
| Jul 28, 2025 | 97.90 | 98.50 | 83.64 | 86.33 | 86.33 | -10.02% | 315,907 |
| Jul 25, 2025 | 97.12 | 99.00 | 92.00 | 95.95 | 95.95 | -3.02% | 119,596 |
| Jul 24, 2025 | 103.01 | 104.12 | 95.46 | 98.93 | 98.93 | -4.02% | 183,926 |
| Jul 23, 2025 | 97.62 | 103.76 | 94.25 | 103.07 | 103.07 | 9.71% | 350,416 |
| Jul 22, 2025 | 89.92 | 98.00 | 84.75 | 93.95 | 93.95 | -1.38% | 327,976 |
| Jul 21, 2025 | 108.71 | 114.60 | 94.52 | 95.26 | 95.26 | -16.74% | 424,145 |
| Jul 18, 2025 | 110.50 | 116.15 | 99.07 | 114.41 | 114.41 | 0.10% | 302,210 |
| Jul 17, 2025 | 103.52 | 122.58 | 102.83 | 114.30 | 114.30 | 15.29% | 597,844 |