Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
36.27
-3.59 (-9.01%)
At close: Apr 28, 2026, 4:00 PM EDT
36.48
+0.21 (0.58%)
After-hours: Apr 28, 2026, 7:41 PM EDT
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.55 | 39.30 | 35.30 | 36.16 | 36.16 | -9.28% | 1,229,727 |
| Apr 27, 2026 | 37.25 | 40.00 | 34.90 | 39.86 | 39.86 | 6.49% | 1,868,503 |
| Apr 24, 2026 | 44.00 | 44.00 | 36.82 | 37.43 | 37.43 | -11.76% | 2,547,695 |
| Apr 23, 2026 | 48.00 | 48.55 | 39.21 | 42.42 | 42.42 | -12.06% | 2,451,203 |
| Apr 22, 2026 | 48.80 | 51.40 | 45.85 | 48.24 | 48.24 | 7.46% | 2,163,058 |
| Apr 21, 2026 | 48.60 | 50.50 | 43.86 | 44.89 | 44.89 | -6.34% | 3,128,230 |
| Apr 20, 2026 | 43.19 | 48.86 | 43.07 | 47.93 | 47.93 | 11.03% | 3,340,541 |
| Apr 17, 2026 | 42.54 | 45.35 | 41.99 | 43.17 | 43.17 | 4.40% | 3,150,906 |
| Apr 16, 2026 | 35.99 | 41.87 | 35.99 | 41.35 | 41.35 | 25.15% | 5,429,641 |
| Apr 15, 2026 | 33.11 | 33.90 | 29.54 | 33.04 | 33.04 | 3.87% | 2,985,958 |
| Apr 14, 2026 | 33.05 | 34.09 | 30.33 | 31.81 | 31.81 | 4.12% | 3,634,328 |
| Apr 13, 2026 | 27.53 | 31.25 | 27.16 | 30.55 | 30.55 | 7.80% | 2,630,343 |
| Apr 10, 2026 | 28.01 | 30.00 | 26.96 | 28.34 | 28.34 | 3.05% | 2,382,282 |
| Apr 9, 2026 | 29.45 | 29.95 | 27.20 | 27.50 | 27.50 | -6.37% | 2,124,288 |
| Apr 8, 2026 | 31.77 | 33.12 | 28.38 | 29.37 | 29.37 | 7.70% | 3,347,097 |
| Apr 7, 2026 | 27.77 | 28.70 | 25.24 | 27.27 | 27.27 | -3.64% | 2,633,723 |
| Apr 6, 2026 | 28.39 | 30.52 | 27.43 | 28.30 | 28.30 | -0.18% | 2,996,739 |
| Apr 2, 2026 | 23.78 | 29.72 | 23.70 | 28.35 | 28.35 | 6.30% | 4,040,482 |
| Apr 1, 2026 | 26.64 | 29.16 | 26.48 | 26.67 | 26.67 | 4.30% | 4,128,924 |
| Mar 31, 2026 | 23.72 | 25.89 | 21.90 | 25.57 | 25.57 | 23.53% | 3,982,055 |
| Mar 30, 2026 | 23.79 | 24.00 | 19.80 | 20.70 | 20.70 | -11.99% | 2,832,798 |
| Mar 27, 2026 | 27.85 | 27.88 | 23.03 | 23.52 | 23.52 | -15.43% | 3,428,696 |
| Mar 26, 2026 | 32.45 | 33.62 | 27.50 | 27.81 | 27.81 | -18.87% | 3,102,227 |
| Mar 25, 2026 | 30.99 | 36.20 | 30.99 | 34.28 | 34.28 | 20.37% | 4,490,213 |
| Mar 24, 2026 | 29.25 | 30.75 | 27.12 | 28.48 | 28.48 | -5.94% | 2,563,149 |
| Mar 23, 2026 | 30.24 | 31.50 | 28.52 | 30.28 | 30.28 | 1.92% | 2,710,987 |
| Mar 20, 2026 | 34.08 | 35.96 | 28.80 | 29.71 | 29.71 | -12.62% | 2,886,904 |
| Mar 19, 2026 | 31.29 | 34.80 | 30.50 | 34.00 | 34.00 | 6.28% | 2,309,466 |
| Mar 18, 2026 | 38.82 | 39.60 | 31.83 | 31.99 | 31.99 | -23.01% | 3,937,901 |
| Mar 17, 2026 | 34.78 | 41.62 | 34.50 | 41.55 | 41.55 | 20.43% | 2,659,214 |
| Mar 16, 2026 | 32.66 | 35.50 | 32.08 | 34.50 | 34.50 | 8.18% | 1,753,777 |
| Mar 13, 2026 | 32.64 | 34.52 | 30.97 | 31.89 | 31.89 | -0.31% | 1,906,001 |
| Mar 12, 2026 | 35.18 | 36.00 | 31.85 | 31.99 | 31.99 | -9.84% | 2,284,283 |
| Mar 11, 2026 | 32.70 | 36.69 | 32.08 | 35.48 | 35.48 | 8.63% | 1,882,364 |
| Mar 10, 2026 | 34.02 | 36.51 | 32.36 | 32.66 | 32.66 | -7.14% | 1,902,417 |
| Mar 9, 2026 | 32.89 | 35.71 | 31.61 | 35.17 | 35.17 | 3.69% | 1,699,726 |
| Mar 6, 2026 | 31.94 | 38.66 | 31.94 | 33.92 | 33.92 | 0.21% | 2,108,458 |
| Mar 5, 2026 | 34.81 | 36.14 | 31.21 | 33.85 | 33.85 | -5.21% | 1,563,204 |
| Mar 4, 2026 | 34.72 | 37.86 | 33.46 | 35.71 | 35.71 | 5.09% | 1,878,380 |
| Mar 3, 2026 | 32.88 | 37.11 | 30.14 | 33.98 | 33.98 | -2.69% | 1,635,532 |
| Mar 2, 2026 | 30.69 | 35.95 | 30.53 | 34.92 | 34.92 | 5.50% | 1,944,367 |
| Feb 27, 2026 | 31.67 | 33.64 | 28.18 | 33.10 | 33.10 | -10.27% | 2,775,632 |
| Feb 26, 2026 | 34.00 | 36.90 | 33.09 | 36.89 | 36.89 | 7.11% | 2,590,011 |
| Feb 25, 2026 | 35.32 | 36.00 | 33.25 | 34.44 | 34.44 | 0.47% | 1,355,203 |
| Feb 24, 2026 | 33.21 | 34.33 | 31.05 | 34.28 | 34.28 | -0.84% | 1,170,406 |
| Feb 23, 2026 | 33.07 | 35.56 | 32.81 | 34.57 | 34.57 | -1.93% | 1,235,741 |
| Feb 20, 2026 | 40.28 | 43.17 | 33.72 | 35.25 | 35.25 | -15.08% | 2,284,959 |
| Feb 19, 2026 | 37.47 | 42.05 | 37.01 | 41.51 | 41.51 | 5.73% | 1,734,105 |
| Feb 18, 2026 | 35.72 | 40.59 | 34.93 | 39.26 | 39.26 | 12.72% | 1,674,781 |
| Feb 17, 2026 | 31.12 | 35.75 | 30.06 | 34.83 | 34.83 | 7.30% | 1,346,141 |
| Feb 13, 2026 | 31.83 | 34.46 | 30.64 | 32.46 | 32.46 | 4.14% | 1,457,088 |
| Feb 12, 2026 | 32.74 | 33.62 | 29.06 | 31.17 | 31.17 | -10.53% | 1,714,663 |
| Feb 11, 2026 | 38.66 | 38.66 | 32.14 | 34.84 | 34.84 | -6.80% | 2,282,272 |
| Feb 10, 2026 | 40.09 | 41.16 | 36.83 | 37.38 | 37.38 | -10.14% | 1,195,730 |
| Feb 9, 2026 | 37.85 | 42.54 | 36.21 | 41.60 | 41.60 | 9.91% | 1,696,801 |
| Feb 6, 2026 | 34.55 | 38.20 | 32.71 | 37.85 | 37.85 | 17.62% | 2,445,664 |
| Feb 5, 2026 | 36.19 | 39.31 | 31.04 | 32.18 | 32.18 | -18.82% | 2,425,908 |
| Feb 4, 2026 | 49.47 | 49.47 | 34.00 | 39.64 | 39.64 | -19.89% | 2,764,731 |
| Feb 3, 2026 | 46.56 | 49.55 | 43.35 | 49.48 | 49.48 | 19.20% | 1,802,914 |
| Feb 2, 2026 | 47.44 | 49.34 | 41.28 | 41.51 | 41.51 | -14.97% | 1,495,944 |
| Jan 30, 2026 | 55.05 | 60.95 | 46.22 | 48.82 | 48.82 | -13.19% | 2,302,118 |
| Jan 29, 2026 | 59.18 | 60.55 | 52.80 | 56.24 | 56.24 | -6.66% | 1,606,564 |
| Jan 28, 2026 | 58.49 | 61.94 | 56.80 | 60.25 | 60.25 | 3.83% | 1,642,719 |
| Jan 27, 2026 | 52.95 | 58.10 | 51.91 | 58.03 | 58.03 | 15.83% | 1,925,718 |
| Jan 26, 2026 | 58.60 | 59.18 | 49.52 | 50.10 | 50.10 | -18.89% | 2,088,200 |
| Jan 23, 2026 | 62.14 | 69.30 | 58.01 | 61.77 | 61.77 | 1.95% | 2,519,192 |
| Jan 22, 2026 | 58.66 | 62.60 | 51.60 | 60.59 | 60.59 | -0.03% | 3,298,113 |
| Jan 21, 2026 | 63.70 | 65.25 | 53.32 | 60.61 | 60.61 | -2.95% | 2,873,265 |
| Jan 20, 2026 | 69.37 | 76.14 | 61.10 | 62.45 | 62.45 | -14.64% | 2,687,255 |
| Jan 16, 2026 | 67.80 | 78.00 | 67.80 | 73.17 | 73.17 | 12.04% | 2,596,765 |
| Jan 15, 2026 | 63.95 | 67.91 | 59.56 | 65.30 | 65.30 | -2.30% | 2,584,562 |
| Jan 14, 2026 | 59.30 | 67.52 | 56.87 | 66.84 | 66.84 | 11.77% | 2,070,629 |
| Jan 13, 2026 | 63.25 | 64.24 | 58.60 | 59.80 | 59.80 | -3.16% | 1,760,118 |
| Jan 12, 2026 | 57.63 | 62.92 | 55.66 | 61.75 | 61.75 | 7.17% | 2,037,732 |
| Jan 9, 2026 | 57.36 | 62.28 | 54.55 | 57.62 | 57.62 | 4.46% | 2,474,237 |
| Jan 8, 2026 | 58.30 | 64.49 | 54.21 | 55.16 | 55.16 | -2.63% | 2,647,220 |
| Jan 7, 2026 | 56.89 | 59.38 | 53.56 | 56.65 | 56.65 | -4.61% | 3,006,095 |
| Jan 6, 2026 | 49.00 | 59.68 | 44.34 | 59.39 | 59.39 | 19.91% | 3,679,988 |
| Jan 5, 2026 | 45.16 | 49.74 | 41.12 | 49.53 | 49.53 | 5.61% | 2,801,316 |
| Jan 2, 2026 | 41.02 | 46.98 | 36.47 | 46.90 | 46.90 | 17.87% | 3,419,509 |
| Dec 31, 2025 | 42.15 | 43.74 | 39.14 | 39.79 | 39.79 | -2.21% | 1,265,890 |
| 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 |