Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
31.47
+2.60 (9.01%)
At close: Jun 26, 2026, 4:00 PM EDT
31.89
+0.42 (1.33%)
After-hours: Jun 26, 2026, 7:58 PM EDT
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.00 | 32.73 | 28.85 | 31.47 | 31.47 | 9.01% | 3,093,204 |
| Jun 25, 2026 | 32.92 | 32.94 | 28.29 | 28.87 | 28.87 | -11.09% | 2,863,901 |
| Jun 24, 2026 | 39.88 | 39.89 | 31.95 | 32.47 | 32.47 | -20.40% | 2,765,412 |
| Jun 23, 2026 | 41.55 | 46.80 | 40.58 | 40.79 | 40.79 | -10.27% | 1,921,929 |
| Jun 22, 2026 | 52.17 | 52.35 | 41.86 | 45.46 | 45.46 | -13.33% | 3,065,344 |
| Jun 18, 2026 | 53.96 | 54.57 | 46.20 | 52.45 | 52.45 | -1.24% | 2,712,066 |
| Jun 17, 2026 | 49.64 | 56.47 | 49.51 | 53.11 | 53.11 | 6.11% | 2,552,252 |
| Jun 16, 2026 | 53.00 | 53.95 | 48.58 | 50.05 | 50.05 | -8.50% | 2,926,425 |
| Jun 15, 2026 | 53.60 | 56.22 | 51.55 | 54.70 | 54.70 | 13.25% | 3,621,715 |
| Jun 12, 2026 | 65.26 | 65.49 | 45.47 | 48.30 | 48.30 | -21.68% | 8,645,886 |
| Jun 11, 2026 | 53.43 | 62.07 | 52.56 | 61.67 | 61.67 | 18.37% | 3,131,864 |
| Jun 10, 2026 | 55.20 | 59.26 | 51.58 | 52.10 | 52.10 | -6.29% | 1,753,433 |
| Jun 9, 2026 | 66.60 | 67.92 | 48.00 | 55.60 | 55.60 | -9.39% | 3,158,190 |
| Jun 8, 2026 | 62.39 | 64.17 | 58.98 | 61.36 | 61.36 | 6.05% | 1,789,929 |
| Jun 5, 2026 | 62.52 | 66.80 | 53.82 | 57.86 | 57.86 | -16.39% | 3,051,853 |
| Jun 4, 2026 | 61.48 | 72.22 | 58.92 | 69.20 | 69.20 | 9.06% | 3,174,333 |
| Jun 3, 2026 | 69.30 | 72.84 | 62.30 | 63.45 | 63.45 | -14.06% | 2,930,291 |
| Jun 2, 2026 | 76.36 | 79.80 | 73.14 | 73.83 | 73.83 | 1.48% | 3,203,080 |
| Jun 1, 2026 | 87.25 | 92.05 | 72.01 | 72.75 | 72.75 | -29.44% | 5,280,802 |
| May 29, 2026 | 97.90 | 104.00 | 89.37 | 103.10 | 103.10 | -6.37% | 3,230,738 |
| May 28, 2026 | 109.13 | 114.36 | 101.80 | 110.11 | 110.11 | -3.16% | 2,626,664 |
| May 27, 2026 | 113.22 | 114.83 | 95.87 | 113.70 | 113.70 | 9.80% | 3,721,590 |
| May 26, 2026 | 102.03 | 107.55 | 97.43 | 103.55 | 103.55 | 10.96% | 3,132,805 |
| May 22, 2026 | 88.20 | 98.58 | 88.20 | 93.32 | 93.32 | 16.17% | 4,438,605 |
| May 21, 2026 | 81.00 | 87.93 | 78.23 | 80.33 | 80.33 | -13.14% | 3,995,911 |
| May 20, 2026 | 83.54 | 94.08 | 79.62 | 92.48 | 92.48 | 11.41% | 3,544,012 |
| May 19, 2026 | 81.78 | 86.74 | 67.34 | 83.01 | 83.01 | -6.90% | 4,419,328 |
| May 18, 2026 | 91.50 | 98.20 | 82.09 | 89.16 | 89.16 | 10.28% | 4,494,975 |
| May 15, 2026 | 85.40 | 88.29 | 76.79 | 80.85 | 80.85 | -11.76% | 2,409,189 |
| May 14, 2026 | 79.18 | 92.56 | 77.21 | 91.62 | 91.62 | 13.29% | 3,261,989 |
| May 13, 2026 | 80.68 | 84.58 | 71.98 | 80.87 | 80.87 | 11.01% | 3,381,030 |
| May 12, 2026 | 66.83 | 77.60 | 66.80 | 72.85 | 72.85 | 0.39% | 4,007,651 |
| May 11, 2026 | 59.40 | 80.00 | 57.55 | 72.57 | 72.57 | 22.38% | 6,699,429 |
| May 8, 2026 | 41.87 | 59.47 | 41.82 | 59.30 | 59.30 | 67.70% | 9,745,274 |
| May 7, 2026 | 41.17 | 41.34 | 34.71 | 35.36 | 35.36 | -14.28% | 3,650,210 |
| May 6, 2026 | 36.71 | 41.31 | 36.00 | 41.25 | 41.25 | 14.71% | 2,933,784 |
| May 5, 2026 | 39.55 | 39.80 | 33.86 | 35.96 | 35.96 | -3.77% | 2,308,288 |
| May 4, 2026 | 35.69 | 38.76 | 33.70 | 37.37 | 37.37 | 3.66% | 2,064,999 |
| May 1, 2026 | 40.47 | 40.81 | 35.69 | 36.05 | 36.05 | -9.18% | 2,264,608 |
| Apr 30, 2026 | 35.20 | 40.60 | 35.05 | 39.70 | 39.70 | 14.39% | 2,316,116 |
| Apr 29, 2026 | 35.67 | 35.67 | 32.00 | 34.70 | 34.70 | -4.33% | 2,176,793 |
| Apr 28, 2026 | 37.55 | 39.30 | 35.30 | 36.27 | 36.27 | -9.01% | 1,263,108 |
| Apr 27, 2026 | 37.25 | 40.00 | 34.90 | 39.86 | 39.86 | 6.49% | 1,902,623 |
| Apr 24, 2026 | 44.00 | 44.00 | 36.82 | 37.43 | 37.43 | -11.76% | 2,622,914 |
| Apr 23, 2026 | 48.00 | 48.55 | 39.21 | 42.42 | 42.42 | -12.06% | 2,541,514 |
| Apr 22, 2026 | 48.80 | 51.40 | 45.85 | 48.24 | 48.24 | 7.46% | 2,213,375 |
| Apr 21, 2026 | 48.60 | 50.50 | 43.86 | 44.89 | 44.89 | -6.34% | 3,215,586 |
| Apr 20, 2026 | 43.19 | 48.86 | 43.07 | 47.93 | 47.93 | 11.03% | 3,399,843 |
| Apr 17, 2026 | 42.54 | 45.35 | 41.99 | 43.17 | 43.17 | 4.40% | 3,207,810 |
| Apr 16, 2026 | 35.99 | 41.87 | 35.99 | 41.35 | 41.35 | 25.15% | 5,580,265 |
| Apr 15, 2026 | 33.11 | 33.90 | 29.54 | 33.04 | 33.04 | 3.87% | 3,027,414 |
| Apr 14, 2026 | 33.05 | 34.09 | 30.33 | 31.81 | 31.81 | 4.12% | 3,738,258 |
| Apr 13, 2026 | 27.53 | 31.25 | 27.16 | 30.55 | 30.55 | 7.80% | 2,656,055 |
| Apr 10, 2026 | 28.01 | 30.00 | 26.96 | 28.34 | 28.34 | 3.05% | 2,391,798 |
| Apr 9, 2026 | 29.45 | 29.95 | 27.20 | 27.50 | 27.50 | -6.37% | 2,230,297 |
| Apr 8, 2026 | 31.77 | 33.12 | 28.38 | 29.37 | 29.37 | 7.70% | 3,403,131 |
| Apr 7, 2026 | 27.77 | 28.70 | 25.24 | 27.27 | 27.27 | -3.64% | 3,203,174 |
| Apr 6, 2026 | 28.39 | 30.52 | 27.43 | 28.30 | 28.30 | -0.18% | 3,006,914 |
| Apr 2, 2026 | 23.78 | 29.72 | 23.70 | 28.35 | 28.35 | 6.30% | 4,122,335 |
| Apr 1, 2026 | 26.64 | 29.16 | 26.48 | 26.67 | 26.67 | 4.30% | 4,246,209 |
| Mar 31, 2026 | 23.72 | 25.89 | 21.90 | 25.57 | 25.57 | 23.53% | 4,070,993 |
| Mar 30, 2026 | 23.79 | 24.00 | 19.80 | 20.70 | 20.70 | -11.99% | 2,861,835 |
| Mar 27, 2026 | 27.85 | 27.88 | 23.03 | 23.52 | 23.52 | -15.43% | 3,460,050 |
| Mar 26, 2026 | 32.45 | 33.62 | 27.50 | 27.81 | 27.81 | -18.87% | 3,228,810 |
| Mar 25, 2026 | 30.99 | 36.20 | 30.99 | 34.28 | 34.28 | 20.37% | 4,502,386 |
| 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 |