Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
3.170
-0.140 (-4.23%)
Mar 9, 2026, 3:32 PM EDT - Market open
RKLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.38 | 3.53 | 3.17 | 3.30 | - | -0.45% | 12,593,628 |
| Mar 6, 2026 | 3.50 | 3.50 | 2.85 | 3.31 | 3.31 | -0.75% | 26,973,640 |
| Mar 5, 2026 | 3.24 | 3.57 | 3.13 | 3.34 | 3.34 | 5.21% | 17,618,031 |
| Mar 4, 2026 | 3.27 | 3.40 | 2.96 | 3.17 | 3.17 | -5.09% | 16,483,950 |
| Mar 3, 2026 | 3.46 | 3.70 | 3.05 | 3.34 | 3.34 | 2.45% | 30,447,821 |
| Mar 2, 2026 | 3.68 | 3.73 | 3.16 | 3.26 | 3.26 | -6.05% | 14,154,614 |
| Feb 27, 2026 | 3.62 | 3.91 | 3.42 | 3.47 | 3.47 | 9.81% | 15,572,426 |
| Feb 26, 2026 | 3.43 | 3.53 | 3.16 | 3.16 | 3.16 | -7.33% | 14,211,221 |
| Feb 25, 2026 | 3.33 | 3.54 | 3.25 | 3.41 | 3.41 | -0.87% | 11,761,417 |
| Feb 24, 2026 | 3.50 | 3.75 | 3.43 | 3.44 | 3.44 | 0.29% | 12,510,007 |
| Feb 23, 2026 | 3.55 | 3.58 | 3.32 | 3.43 | 3.43 | 2.39% | 14,981,341 |
| Feb 20, 2026 | 3.01 | 3.47 | 2.80 | 3.35 | 3.35 | 14.53% | 19,211,472 |
| Feb 19, 2026 | 3.24 | 3.29 | 2.89 | 2.93 | 2.93 | -5.95% | 22,035,593 |
| Feb 18, 2026 | 3.48 | 3.56 | 2.99 | 3.11 | 3.11 | -12.89% | 22,222,102 |
| Feb 17, 2026 | 4.01 | 4.14 | 3.46 | 3.57 | 3.57 | -7.47% | 13,375,191 |
| Feb 13, 2026 | 3.94 | 4.10 | 3.61 | 3.86 | 3.86 | -4.74% | 12,423,357 |
| Feb 12, 2026 | 3.91 | 4.27 | 3.80 | 4.05 | 4.05 | 10.35% | 14,220,510 |
| Feb 11, 2026 | 3.34 | 3.92 | 3.33 | 3.67 | 3.67 | 6.38% | 13,663,738 |
| Feb 10, 2026 | 3.23 | 3.48 | 3.16 | 3.45 | 3.45 | 10.22% | 7,616,163 |
| Feb 9, 2026 | 3.47 | 3.62 | 3.04 | 3.13 | 3.13 | -9.54% | 9,806,201 |
| Feb 6, 2026 | 3.90 | 4.14 | 3.42 | 3.46 | 3.46 | -18.78% | 14,617,975 |
| Feb 5, 2026 | 3.91 | 4.35 | 3.60 | 4.26 | 4.26 | 18.99% | 21,229,249 |
| Feb 4, 2026 | 3.00 | 3.92 | 3.00 | 3.58 | 3.58 | 20.13% | 16,368,703 |
| Feb 3, 2026 | 3.26 | 3.53 | 2.98 | 2.98 | 2.98 | -19.46% | 19,500,222 |
| Feb 2, 2026 | 3.30 | 3.72 | 3.18 | 3.70 | 3.70 | 14.55% | 18,691,194 |
| Jan 30, 2026 | 2.91 | 3.37 | 2.62 | 3.23 | 3.23 | 12.94% | 26,238,340 |
| Jan 29, 2026 | 2.73 | 3.02 | 2.66 | 2.86 | 2.86 | 6.72% | 13,848,019 |
| Jan 28, 2026 | 2.75 | 2.84 | 2.62 | 2.68 | 2.68 | -3.94% | 9,704,828 |
| Jan 27, 2026 | 3.15 | 3.21 | 2.79 | 2.79 | 2.79 | -16.22% | 20,247,004 |
| Jan 26, 2026 | 2.95 | 3.37 | 2.92 | 3.33 | 3.33 | 18.93% | 15,382,608 |
| Jan 23, 2026 | 2.80 | 2.99 | 2.45 | 2.80 | 2.80 | -2.44% | 25,658,878 |
| Jan 22, 2026 | 2.99 | 3.30 | 2.78 | 2.87 | 2.87 | - | 19,157,187 |
| Jan 21, 2026 | 2.74 | 3.20 | 2.67 | 2.87 | 2.87 | 2.50% | 23,939,658 |
| Jan 20, 2026 | 2.58 | 2.84 | 2.34 | 2.80 | 2.80 | 14.75% | 32,243,214 |
| Jan 16, 2026 | 2.67 | 2.68 | 2.26 | 2.44 | 2.44 | -12.54% | 36,838,724 |
| Jan 15, 2026 | 2.86 | 3.03 | 2.69 | 2.79 | 2.79 | 1.82% | 15,074,528 |
| Jan 14, 2026 | 3.12 | 3.25 | 2.70 | 2.74 | 2.74 | -11.90% | 27,658,913 |
| Jan 13, 2026 | 2.93 | 3.16 | 2.89 | 3.11 | 3.11 | 3.32% | 16,667,191 |
| Jan 12, 2026 | 3.26 | 3.35 | 2.95 | 3.01 | 3.01 | -7.10% | 14,605,869 |
| Jan 9, 2026 | 3.29 | 3.44 | 2.96 | 3.24 | 3.24 | -4.42% | 18,573,190 |
| Jan 8, 2026 | 3.22 | 3.46 | 2.86 | 3.39 | 3.39 | 2.11% | 17,660,300 |
| Jan 7, 2026 | 3.31 | 3.48 | 3.18 | 3.32 | 3.32 | 4.40% | 11,035,786 |
| Jan 6, 2026 | 4.02 | 4.38 | 3.16 | 3.18 | 3.18 | -20.30% | 17,081,770 |
| Jan 5, 2026 | 4.35 | 4.73 | 3.97 | 3.99 | 3.99 | -5.90% | 8,462,576 |
| Jan 2, 2026 | 5.00 | 5.55 | 4.21 | 4.24 | 4.24 | -17.51% | 11,974,740 |
| Dec 31, 2025 | 4.88 | 5.23 | 4.66 | 5.14 | 5.14 | 1.98% | 5,727,204 |
| Dec 30, 2025 | 4.66 | 5.05 | 4.45 | 5.04 | 5.04 | -1.18% | 10,022,610 |
| Dec 29, 2025 | 5.20 | 5.20 | 4.72 | 5.10 | 5.10 | 1.39% | 9,050,024 |
| Dec 26, 2025 | 4.37 | 5.05 | 4.34 | 5.03 | 5.03 | 17.25% | 9,990,826 |
| Dec 24, 2025 | 4.20 | 4.56 | 4.02 | 4.29 | 4.29 | -0.35% | 6,849,519 |
| Dec 23, 2025 | 4.67 | 4.73 | 4.09 | 4.31 | 4.31 | 1.06% | 17,552,088 |
| Dec 22, 2025 | 4.99 | 4.99 | 4.13 | 4.26 | 4.26 | -20.22% | 9,734,460 |
| Dec 19, 2025 | 7.94 | 7.97 | 5.34 | 5.34 | 5.34 | -35.51% | 6,024,508 |
| Dec 18, 2025 | 9.75 | 9.77 | 8.13 | 8.28 | 8.28 | -21.81% | 2,048,659 |
| Dec 17, 2025 | 9.70 | 10.87 | 9.63 | 10.59 | 10.59 | 5.39% | 947,619 |
| Dec 16, 2025 | 10.59 | 11.07 | 9.59 | 10.05 | 10.05 | -0.12% | 1,412,729 |
| Dec 15, 2025 | 7.99 | 10.15 | 7.59 | 10.06 | 10.06 | 19.78% | 1,163,404 |
| Dec 12, 2025 | 8.17 | 8.80 | 7.50 | 8.40 | 8.40 | 6.05% | 1,498,256 |
| Dec 11, 2025 | 10.16 | 10.16 | 7.74 | 7.92 | 7.92 | -20.63% | 859,658 |
| Dec 10, 2025 | 11.80 | 12.31 | 9.43 | 9.98 | 9.98 | -15.58% | 284,435 |
| Dec 9, 2025 | 12.92 | 13.25 | 11.70 | 11.82 | 11.82 | -7.48% | 122,882 |
| Dec 8, 2025 | 13.55 | 14.04 | 12.37 | 12.78 | 12.77 | -9.44% | 76,156 |
| Dec 5, 2025 | 14.51 | 14.79 | 13.89 | 14.11 | 14.11 | 0.84% | 31,420 |
| Dec 4, 2025 | 17.04 | 17.04 | 13.78 | 13.99 | 13.99 | -20.84% | 49,335 |
| Dec 3, 2025 | 20.37 | 20.37 | 17.67 | 17.67 | 17.67 | -13.42% | 15,630 |
| Dec 2, 2025 | 21.21 | 21.21 | 19.37 | 20.41 | 20.41 | -7.43% | 13,663 |
| Dec 1, 2025 | 21.45 | 22.27 | 21.23 | 22.05 | 22.05 | 8.31% | 10,109 |
| Nov 28, 2025 | 19.89 | 20.56 | 19.88 | 20.36 | 20.36 | -1.07% | 4,264 |
| Nov 26, 2025 | 19.62 | 21.00 | 19.20 | 20.58 | 20.58 | 3.13% | 21,926 |
| Nov 25, 2025 | 20.70 | 21.66 | 19.81 | 19.96 | 19.96 | -0.35% | 15,973 |
| Nov 24, 2025 | 22.09 | 23.55 | 20.03 | 20.03 | 20.03 | -10.61% | 38,019 |
| Nov 21, 2025 | 23.07 | 25.51 | 21.77 | 22.41 | 22.40 | -4.37% | 58,119 |
| Nov 20, 2025 | 17.78 | 23.43 | 17.77 | 23.43 | 23.43 | 19.34% | 35,791 |
| Nov 19, 2025 | 19.65 | 20.67 | 19.19 | 19.63 | 19.63 | -4.20% | 11,156 |