Skip to main content
Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
14.90
+1.15 (8.36%)
Apr 29, 2026, 10:20 AM EDT - Market open

RKLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.1814.8814.1814.73-7.13%181,761
Apr 28, 202613.3214.0212.7713.7513.759.39%987,405
Apr 27, 202613.5814.3812.5412.5712.57-6.75%1,225,610
Apr 24, 202611.5913.6511.5913.4813.4811.50%2,933,168
Apr 23, 202610.9012.8310.8012.0912.0911.94%1,726,998
Apr 22, 202610.6911.4210.0210.8010.80-7.85%1,975,651
Apr 21, 202610.8811.9610.4711.7211.725.46%2,611,391
Apr 20, 202612.4112.4110.8411.1111.11-10.88%2,881,866
Apr 17, 202612.6812.8211.8012.4712.47-4.44%2,067,935
Apr 16, 202615.8515.9312.8013.0513.05-25.26%3,960,632
Apr 15, 202617.3519.5017.0517.4617.46-3.64%691,356
Apr 14, 202617.5019.1416.9018.1218.12-4.98%1,034,014
Apr 13, 202621.2621.5718.6019.0719.07-8.25%1,242,860
Apr 10, 202620.9121.9919.5020.7920.79-3.73%1,009,913
Apr 9, 202620.3621.7820.0321.5921.595.68%1,262,952
Apr 8, 202618.3521.2017.4420.4320.43-7.97%1,938,295
Apr 7, 202621.6923.6821.1722.2022.202.35%1,179,747
Apr 6, 202621.5322.2320.0221.6921.690.74%883,293
Apr 2, 202625.6025.6220.4921.5321.53-7.36%3,372,551
Apr 1, 202623.3623.3920.8723.2423.24-4.18%3,239,552
Mar 31, 202627.3330.0623.8624.2624.26-23.92%1,514,799
Mar 30, 202628.0133.0528.0131.8831.8812.14%844,896
Mar 27, 202624.7928.8624.7128.4328.4314.27%972,246
Mar 26, 202621.8225.0021.4024.8824.8819.16%2,127,089
Mar 25, 202624.0624.0619.1820.8820.88-20.70%3,825,511
Mar 24, 202625.5127.4124.4926.3326.335.45%711,861
Mar 23, 202624.7326.2223.8424.9724.97-1.85%743,214
Mar 20, 202622.3626.0021.2825.4425.4412.37%2,918,893
Mar 19, 202624.6825.3622.0022.6422.64-6.91%3,557,573
Mar 18, 202620.9624.3220.6824.3224.3223.58%3,126,521
Mar 17, 202624.7224.8419.6119.6819.68-20.65%5,022,266
Mar 16, 202626.4826.9524.0824.8024.80-8.55%2,504,019
Mar 13, 202626.4827.9224.9227.1227.12-0.88%3,532,077
Mar 12, 202624.9627.3624.4827.3627.369.97%2,645,197
Mar 11, 202627.2827.6823.8824.8824.88-8.53%2,457,128
Mar 10, 202626.2427.4424.4027.2027.206.92%3,127,898
Mar 9, 202627.0428.2425.0425.4425.44-3.93%1,851,567
Mar 6, 202628.0028.0022.7626.4826.48-0.75%3,376,246
Mar 5, 202625.9228.5625.0426.6826.685.21%2,204,565
Mar 4, 202626.1627.2023.6925.3625.36-5.09%2,066,256
Mar 3, 202627.6829.6024.4126.7226.722.45%3,807,755
Mar 2, 202629.4429.8025.2826.0826.08-6.05%1,782,269
Feb 27, 202628.9631.2827.3627.7627.769.81%1,957,363
Feb 26, 202627.4428.2425.2825.2825.28-7.33%1,893,390
Feb 25, 202626.6028.2826.0027.2827.28-0.87%1,472,259
Feb 24, 202628.0030.0027.4427.5227.520.29%1,566,697
Feb 23, 202628.4028.6426.5627.4427.442.39%1,874,732
Feb 20, 202624.0827.7822.4026.8026.8014.53%2,404,043
Feb 19, 202625.8826.3223.0823.4023.40-5.95%2,779,836
Feb 18, 202627.8428.4823.8824.8824.88-12.89%2,782,035
Feb 17, 202632.0833.0827.6828.5628.56-7.47%1,675,991
Feb 13, 202631.5232.8028.8430.8730.87-4.73%1,553,760
Feb 12, 202631.2434.1630.4032.4032.4010.35%1,777,563
Feb 11, 202626.7231.3626.6429.3629.366.38%1,707,967
Feb 10, 202625.8427.8425.2827.6027.6010.22%952,020
Feb 9, 202627.7628.9624.3225.0425.04-9.54%1,225,775
Feb 6, 202631.2033.1227.3627.6827.68-18.78%1,827,246
Feb 5, 202631.2834.8028.8034.0834.0818.99%2,653,656
Feb 4, 202624.0031.3624.0028.6428.6420.13%2,046,087
Feb 3, 202626.0428.2423.8423.8423.84-19.46%2,437,527
Feb 2, 202626.4029.7625.4429.6029.6014.55%2,336,399
Jan 30, 202623.2426.9220.9225.8425.8412.94%3,279,792
Jan 29, 202621.8024.1521.3022.8822.886.72%1,731,002
Jan 28, 202622.0022.7220.9221.4421.44-3.94%1,213,103
Jan 27, 202625.2025.6822.3222.3222.32-16.22%2,530,875
Jan 26, 202623.5626.9223.3626.6426.6418.93%1,922,826
Jan 23, 202622.4023.9119.6022.4022.40-2.44%3,207,359
Jan 22, 202623.9226.4022.2422.9622.96-2,394,648
Jan 21, 202621.9225.6021.3622.9622.962.50%2,992,457
Jan 20, 202620.6022.7218.7322.4022.4014.75%4,030,401
Jan 16, 202621.3621.4318.0819.5219.52-12.54%4,604,840
Jan 15, 202622.8824.2421.5222.3222.321.82%1,884,316
Jan 14, 202624.9626.0021.6021.9221.92-11.90%3,457,364
Jan 13, 202623.4425.2823.1224.8824.883.32%2,083,398
Jan 12, 202626.0826.8023.6224.0824.08-7.10%1,825,733
Jan 9, 202626.3227.5223.6825.9225.92-4.42%2,321,648
Jan 8, 202625.7627.6822.8827.1227.122.11%2,207,537
Jan 7, 202626.4827.8125.4426.5626.564.40%1,379,473
Jan 6, 202632.1635.0425.2425.4425.44-20.30%2,135,221
Jan 5, 202634.8037.8031.7931.9231.92-5.90%1,057,822
Jan 2, 202639.9644.4033.6833.9233.92-17.51%1,496,842
Dec 31, 202539.0441.8437.2841.1241.121.98%715,900
Dec 30, 202537.2840.4035.5640.3240.32-1.18%1,252,826
Dec 29, 202541.6041.6037.7840.8040.801.39%1,131,253
Dec 26, 202534.9640.3634.6940.2440.2417.25%1,248,853
Dec 24, 202533.6036.4432.1634.3234.32-0.35%856,189
Dec 23, 202537.3637.8432.7234.4434.441.06%2,194,011
Dec 22, 202539.9239.9233.0434.0834.08-20.22%1,216,807
Dec 19, 202563.5263.7642.7242.7242.72-35.51%753,063
Dec 18, 202578.0078.1665.0466.2466.24-21.81%256,082
Dec 17, 202577.6086.9677.0484.7284.725.39%118,452
Dec 16, 202584.7288.5676.7280.3980.38-0.12%176,591
Dec 15, 202563.9281.2060.6880.4880.4819.77%145,425
Dec 12, 202565.3670.4060.0067.1967.196.05%187,282
Dec 11, 202581.2881.2861.9163.3663.36-20.63%107,457
Dec 10, 202594.4098.4975.4479.8379.83-15.58%35,554
Dec 9, 2025103.36106.0093.6094.5694.56-7.47%15,360
Dec 8, 2025108.40112.3298.96102.20102.20-9.44%9,519
Dec 5, 2025116.08118.32111.12112.86112.860.84%3,927
Dec 4, 2025136.32136.32110.24111.92111.92-20.85%6,166