Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
8.05
+0.01 (0.14%)
At close: Oct 6, 2026, 4:00 PM EDT
8.09
+0.04 (0.48%)
After-hours: Oct 6, 2026, 7:54 PM EDT
RCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.15 | 8.31 | 7.95 | 8.05 | 8.05 | 0.08% | 61,897 |
| Oct 5, 2026 | 8.51 | 8.53 | 7.95 | 8.04 | 8.04 | -1.17% | 44,758 |
| Oct 2, 2026 | 8.36 | 8.63 | 7.97 | 8.14 | 8.14 | 0.64% | 46,268 |
| Oct 1, 2026 | 8.45 | 8.58 | 8.01 | 8.09 | 8.09 | -3.54% | 98,563 |
| Sep 30, 2026 | 8.60 | 8.97 | 8.29 | 8.39 | 8.38 | 0.10% | 113,525 |
| Sep 29, 2026 | 8.76 | 8.76 | 8.33 | 8.38 | 8.38 | -1.80% | 28,441 |
| Sep 28, 2026 | 8.89 | 8.91 | 8.42 | 8.53 | 8.53 | -5.16% | 73,387 |
| Sep 25, 2026 | 9.44 | 9.50 | 8.95 | 8.99 | 8.99 | -4.06% | 35,723 |
| Sep 24, 2026 | 8.63 | 9.46 | 8.27 | 9.38 | 9.37 | 6.00% | 118,458 |
| Sep 23, 2026 | 9.71 | 9.71 | 8.82 | 8.84 | 8.84 | -10.33% | 117,682 |
| Sep 22, 2026 | 10.09 | 10.09 | 9.48 | 9.86 | 9.86 | -0.58% | 88,655 |
| Sep 21, 2026 | 9.71 | 10.38 | 9.53 | 9.92 | 9.92 | 5.87% | 162,035 |
| Sep 18, 2026 | 10.68 | 10.68 | 9.31 | 9.37 | 9.37 | -9.66% | 108,103 |
| Sep 17, 2026 | 11.36 | 11.36 | 10.19 | 10.37 | 10.37 | -0.23% | 194,208 |
| Sep 16, 2026 | 13.44 | 13.44 | 10.05 | 10.40 | 10.40 | -22.19% | 153,787 |
| Sep 15, 2026 | 12.79 | 13.86 | 12.23 | 13.36 | 13.36 | 4.86% | 61,348 |
| Sep 14, 2026 | 12.59 | 13.40 | 12.48 | 12.74 | 12.74 | -4.31% | 37,838 |
| Sep 11, 2026 | 13.70 | 14.11 | 13.27 | 13.31 | 13.31 | -3.92% | 33,475 |
| Sep 10, 2026 | 14.08 | 15.49 | 13.81 | 13.86 | 13.86 | -1.46% | 46,238 |
| Sep 9, 2026 | 15.79 | 15.96 | 13.97 | 14.06 | 14.06 | -12.92% | 59,829 |
| Sep 8, 2026 | 15.60 | 16.80 | 15.15 | 16.15 | 16.15 | 8.75% | 52,863 |
| Sep 4, 2026 | 15.65 | 15.85 | 14.55 | 14.85 | 14.85 | -4.68% | 64,151 |
| Sep 3, 2026 | 16.05 | 16.35 | 15.05 | 15.58 | 15.58 | 5.27% | 86,556 |
| Sep 2, 2026 | 14.25 | 14.90 | 13.95 | 14.80 | 14.80 | 0.68% | 54,602 |
| Sep 1, 2026 | 15.00 | 15.45 | 14.50 | 14.70 | 14.70 | -7.73% | 51,880 |
| Aug 31, 2026 | 16.65 | 17.20 | 15.58 | 15.93 | 15.93 | 1.66% | 83,610 |
| Aug 28, 2026 | 18.55 | 18.55 | 15.50 | 15.67 | 15.67 | -16.64% | 48,190 |
| Aug 27, 2026 | 18.25 | 19.40 | 17.70 | 18.80 | 18.80 | 6.97% | 46,503 |
| Aug 26, 2026 | 18.10 | 18.77 | 17.03 | 17.58 | 17.58 | -3.80% | 34,519 |
| Aug 25, 2026 | 18.10 | 19.10 | 18.07 | 18.27 | 18.27 | 3.85% | 31,321 |
| Aug 24, 2026 | 19.40 | 19.40 | 17.00 | 17.59 | 17.59 | -14.49% | 53,455 |
| Aug 21, 2026 | 20.30 | 22.24 | 20.25 | 20.57 | 20.57 | 2.32% | 29,869 |
| Aug 20, 2026 | 21.15 | 21.15 | 18.18 | 20.11 | 20.11 | -7.77% | 73,869 |
| Aug 19, 2026 | 22.80 | 23.30 | 20.75 | 21.80 | 21.80 | -6.84% | 44,558 |
| Aug 18, 2026 | 21.45 | 26.70 | 21.45 | 23.40 | 23.40 | -4.49% | 94,972 |
| Aug 17, 2026 | 26.95 | 26.95 | 23.65 | 24.50 | 24.50 | -12.34% | 98,345 |
| Aug 14, 2026 | 29.15 | 30.55 | 25.15 | 27.95 | 27.95 | 17.11% | 200,392 |
| Aug 13, 2026 | 23.05 | 25.35 | 22.58 | 23.87 | 23.87 | -1.99% | 50,728 |
| Aug 12, 2026 | 27.25 | 27.25 | 23.45 | 24.35 | 24.35 | -5.74% | 60,013 |
| Aug 11, 2026 | 22.75 | 26.05 | 22.75 | 25.83 | 25.83 | 12.96% | 83,545 |
| Aug 10, 2026 | 20.15 | 24.60 | 19.95 | 22.87 | 22.87 | 16.70% | 185,110 |
| Aug 7, 2026 | 16.65 | 20.00 | 15.70 | 19.59 | 19.59 | 11.33% | 84,765 |
| Aug 6, 2026 | 16.30 | 18.98 | 16.25 | 17.60 | 17.60 | 0.28% | 120,026 |
| Aug 5, 2026 | 18.50 | 19.10 | 17.30 | 17.55 | 17.55 | -4.50% | 49,656 |
| Aug 4, 2026 | 17.35 | 19.00 | 17.10 | 18.38 | 18.38 | 15.04% | 85,888 |
| Aug 3, 2026 | 12.95 | 16.05 | 12.83 | 15.98 | 15.97 | 18.01% | 36,706 |
| Jul 31, 2026 | 13.60 | 14.10 | 12.40 | 13.54 | 13.54 | 4.47% | 53,129 |
| Jul 30, 2026 | 11.70 | 13.10 | 11.70 | 12.96 | 12.96 | 17.29% | 65,754 |
| Jul 29, 2026 | 13.00 | 13.00 | 10.77 | 11.05 | 11.05 | -18.47% | 59,523 |
| Jul 28, 2026 | 13.55 | 13.60 | 12.05 | 13.55 | 13.55 | -8.39% | 51,667 |