Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
14.11
+0.12 (0.84%)
At close: Dec 5, 2025, 4:00 PM EST
13.85
-0.26 (-1.82%)
After-hours: Dec 5, 2025, 5:31 PM EST
RKLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |