Skip to main content
Defiance Retail Kings ETF (RKNG)
NASDAQ: RKNG · Real-Time Price · USD
23.21
-1.41 (-5.71%)
At close: Apr 28, 2026, 4:00 PM EDT
22.83
-0.38 (-1.65%)
After-hours: Apr 28, 2026, 5:01 PM EDT

RKNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5923.7023.1423.5223.52-4.48%3,431
Apr 27, 202624.0724.6324.0024.6224.621.61%3,488
Apr 24, 202624.8624.8624.2224.2324.23-0.19%7,284
Apr 23, 202624.4824.9223.8424.2824.28-1.58%8,280
Apr 22, 202624.5724.6724.1024.6724.674.60%25,820
Apr 21, 202624.3124.4423.5923.5923.58-1.79%11,640
Apr 20, 202623.5124.0223.3124.0224.011.45%23,638
Apr 17, 202623.7623.7723.4923.6723.671.88%7,460
Apr 16, 202622.5723.2422.5623.2423.242.02%7,636
Apr 15, 202622.4922.8122.3022.7822.781.33%7,758
Apr 14, 202622.5922.5922.3322.4822.483.30%6,713
Apr 13, 202620.7821.7920.7821.7621.763.53%12,954
Apr 10, 202620.9421.4020.9421.0221.021.69%13,245
Apr 9, 202620.8220.8520.6220.6720.67-0.31%875
Apr 8, 202621.1021.1020.2220.7320.736.65%11,646
Apr 7, 202619.3119.4518.9119.4419.440.38%15,751
Apr 6, 202619.3819.6519.2819.3719.370.89%5,672
Apr 2, 202617.7119.2017.7119.2019.202.65%21,672
Apr 1, 202619.1319.1918.6918.7018.702.13%7,080
Mar 31, 202617.2618.3117.2618.3118.318.92%16,004
Mar 30, 202617.4617.4616.5516.8116.81-7.22%9,300
Mar 27, 202618.5118.5918.1218.1218.12-2.84%1,777
Mar 26, 202619.5719.5818.6518.6518.65-7.50%33,749
Mar 25, 202620.2020.4219.9920.1620.161.06%8,329
Mar 24, 202619.9820.0119.5019.9519.950.19%12,546
Mar 23, 202619.6220.2619.6219.9119.912.77%7,581
Mar 20, 202619.5919.7419.0719.3719.37-3.62%3,055
Mar 19, 202619.4520.2119.3720.1020.100.40%4,565
Mar 18, 202620.6120.6120.0220.0220.02-3.61%7,731
Mar 17, 202620.6520.8020.5820.7720.771.20%5,873
Mar 16, 202620.6020.6820.4320.5220.524.15%27,833
Mar 13, 202620.5320.5319.6719.7119.71-0.42%882
Mar 12, 202620.1320.1319.7019.7919.79-3.36%3,572
Mar 11, 202620.3320.4820.2320.4820.482.98%7,013
Mar 10, 202619.9520.2919.8719.8819.88-0.05%2,605
Mar 9, 202618.9119.8918.6919.8919.894.04%4,627
Mar 6, 202619.5219.6319.1219.1219.12-4.04%4,155
Mar 5, 202620.3520.3519.3519.9319.93-2.19%7,382
Mar 4, 202620.1520.4519.8820.3720.374.77%8,720
Mar 3, 202619.4519.7618.9919.4519.45-4.02%5,253
Mar 2, 202619.3020.2619.2920.2620.261.16%5,770
Feb 27, 202620.2620.3119.7320.0320.03-4.71%17,777
Feb 26, 202620.9121.0720.5921.0221.02-1.62%7,046
Feb 25, 202621.4821.6221.3721.3721.361.41%5,007
Feb 24, 202620.4721.0720.4721.0721.073.57%6,268
Feb 23, 202620.1020.3420.0220.3420.34-0.60%4,513
Feb 20, 202621.1121.1120.2920.4620.46-3.40%6,650
Feb 19, 202620.8621.1820.7321.1821.180.77%5,812
Feb 18, 202620.7721.4020.7721.0221.021.93%5,733
Feb 17, 202620.3320.8719.9820.6220.62-0.18%7,395
Feb 13, 202620.4821.0620.4020.6620.661.40%5,232
Feb 12, 202621.0521.0520.1820.3820.37-4.69%7,166
Feb 11, 202622.1022.1020.8921.3821.38-1.93%14,701
Feb 10, 202622.5022.5021.8021.8021.80-3.38%3,330
Feb 9, 202621.8122.6921.8122.5622.563.33%23,535
Feb 6, 202620.8021.9120.8021.8421.839.85%18,192
Feb 5, 202620.7920.9519.8319.8819.88-7.17%19,146
Feb 4, 202622.7022.7020.5021.4121.41-8.75%32,885
Feb 3, 202623.3723.4722.5023.4723.473.81%18,085
Feb 2, 202622.6822.9722.4022.6022.60-1.10%9,594
Jan 30, 202624.1124.5322.6322.8622.86-6.60%39,757
Jan 29, 202625.2825.2823.6924.4724.47-3.75%34,974
Jan 28, 202625.3425.5824.9825.4225.421.74%72,774
Jan 27, 202624.5125.1124.3724.9924.993.20%64,348
Jan 26, 202625.2525.2524.1124.2124.21-4.15%85,701
Jan 23, 202625.5325.6825.0025.2625.26-1.15%259,111