Defiance KSM TipRanks Analyst ETF (RANK)
NYSEARCA: RANK · Real-Time Price · USD
18.98
+0.14 (0.76%)
At close: Sep 3, 2026, 4:00 PM EDT
18.98
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:10 PM EDT
RANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 18.79 | 18.90 | 18.79 | 18.96 | - | 0.66% | 4,251 |
| Sep 2, 2026 | 18.79 | 18.84 | 18.79 | 18.84 | 18.84 | -0.02% | 1,506 |
| Sep 1, 2026 | 18.91 | 18.91 | 18.81 | 18.84 | 18.84 | -1.49% | 1,964 |
| Aug 31, 2026 | 19.02 | 19.13 | 19.02 | 19.13 | 19.12 | 0.13% | 1,754 |
| Aug 28, 2026 | 19.11 | 19.11 | 19.09 | 19.10 | 19.10 | -1.39% | 3,947 |
| Aug 27, 2026 | 19.45 | 19.45 | 19.32 | 19.37 | 19.37 | 0.52% | 3,620 |
| Aug 26, 2026 | 19.24 | 19.30 | 19.20 | 19.27 | 19.27 | 0.16% | 4,013 |
| Aug 25, 2026 | 19.27 | 19.27 | 19.20 | 19.24 | 19.24 | 0.47% | 2,309 |
| Aug 24, 2026 | 19.29 | 19.29 | 18.97 | 19.15 | 19.15 | -1.27% | 10,163 |
| Aug 21, 2026 | 19.43 | 19.43 | 19.28 | 19.40 | 19.40 | 0.22% | 2,866 |
| Aug 20, 2026 | 19.44 | 19.50 | 19.27 | 19.36 | 19.35 | -1.01% | 9,615 |
| Aug 19, 2026 | 19.64 | 19.64 | 19.55 | 19.55 | 19.55 | -1.18% | 5,159 |
| Aug 18, 2026 | 19.94 | 19.94 | 19.76 | 19.79 | 19.78 | -2.30% | 4,812 |
| Aug 17, 2026 | 20.20 | 20.36 | 20.17 | 20.25 | 20.25 | 1.10% | 10,640 |
| Aug 14, 2026 | 20.01 | 20.05 | 19.97 | 20.03 | 20.03 | -0.07% | 3,283 |
| Aug 13, 2026 | 20.05 | 20.20 | 20.03 | 20.05 | 20.05 | 0.43% | 10,366 |
| Aug 12, 2026 | 20.05 | 20.05 | 19.93 | 19.96 | 19.96 | 1.44% | 8,971 |
| Aug 11, 2026 | 19.87 | 19.87 | 19.67 | 19.68 | 19.68 | -0.14% | 5,534 |
| Aug 10, 2026 | 19.75 | 19.83 | 19.70 | 19.70 | 19.70 | 0.19% | 16,270 |
| Aug 7, 2026 | 19.83 | 19.83 | 19.61 | 19.66 | 19.66 | 0.46% | 7,557 |
| Aug 6, 2026 | 19.57 | 19.75 | 19.45 | 19.58 | 19.57 | -1.04% | 11,225 |
| Aug 5, 2026 | 20.01 | 20.06 | 19.77 | 19.78 | 19.78 | -0.15% | 14,456 |
| Aug 4, 2026 | 19.58 | 19.85 | 19.52 | 19.81 | 19.81 | 2.76% | 18,039 |
| Aug 3, 2026 | 19.00 | 19.28 | 18.87 | 19.28 | 19.28 | 1.26% | 143,848 |
| Jul 31, 2026 | 19.28 | 19.28 | 18.89 | 19.04 | 19.04 | 1.65% | 13,192 |
| Jul 30, 2026 | 18.59 | 18.73 | 18.56 | 18.73 | 18.73 | 4.52% | 1,924 |
| Jul 29, 2026 | 18.36 | 18.41 | 17.92 | 17.92 | 17.92 | -2.56% | 26,938 |
| Jul 28, 2026 | 18.54 | 18.54 | 18.17 | 18.39 | 18.39 | -1.84% | 18,568 |
| Jul 27, 2026 | 19.17 | 19.17 | 18.54 | 18.73 | 18.73 | -1.01% | 12,181 |
| Jul 24, 2026 | 19.19 | 19.20 | 18.87 | 18.92 | 18.92 | -1.30% | 14,558 |
| Jul 23, 2026 | 19.01 | 19.34 | 19.01 | 19.17 | 19.17 | -0.72% | 15,818 |
| Jul 22, 2026 | 19.22 | 20.32 | 19.22 | 19.31 | 19.31 | -0.42% | 127,144 |
| Jul 21, 2026 | 19.33 | 19.41 | 19.21 | 19.39 | 19.39 | 2.51% | 11,338 |
| Jul 20, 2026 | 19.21 | 19.23 | 18.91 | 18.92 | 18.92 | -0.29% | 33,723 |
| Jul 17, 2026 | 18.77 | 19.21 | 18.63 | 18.97 | 18.97 | -0.56% | 31,647 |
| Jul 16, 2026 | 19.37 | 19.40 | 19.07 | 19.08 | 19.08 | -2.43% | 30,615 |
| Jul 15, 2026 | 19.89 | 19.89 | 19.28 | 19.56 | 19.55 | -1.22% | 76,685 |
| Jul 14, 2026 | 20.40 | 20.40 | 19.65 | 19.80 | 19.80 | 1.65% | 161,728 |
| Jul 13, 2026 | 19.81 | 19.81 | 19.41 | 19.48 | 19.48 | -2.30% | 42,079 |
| Jul 10, 2026 | 19.87 | 20.00 | 19.75 | 19.93 | 19.93 | -0.36% | 52,505 |
| Jul 9, 2026 | 20.01 | 20.07 | 19.87 | 20.01 | 20.01 | 2.22% | 52,544 |
| Jul 8, 2026 | 19.55 | 19.57 | 19.55 | 19.57 | 19.57 | 0.70% | 317 |
| Jul 7, 2026 | 19.58 | 19.58 | 19.35 | 19.43 | 19.43 | -2.51% | 2,102 |
| Jul 6, 2026 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | 1.34% | 338 |
| Jul 2, 2026 | 20.24 | 20.24 | 19.61 | 19.67 | 19.67 | -2.68% | 721 |
| Jul 1, 2026 | 20.23 | 20.25 | 20.21 | 20.21 | 20.21 | -3.23% | 1,329 |