Defiance KSM TipRanks Analyst ETF (RANK)
NYSEARCA: RANK · Real-Time Price · USD
18.92
-0.25 (-1.30%)
At close: Jul 24, 2026, 4:00 PM EDT
18.82
-0.10 (-0.55%)
After-hours: Jul 24, 2026, 4:38 PM EDT
RANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19.19 | 19.20 | 18.87 | 18.92 | - | -1.32% | 13,968 |
| 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 |