Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
2.943
-0.047 (-1.57%)
At close: Jul 17, 2026, 4:00 PM EDT
2.930
-0.013 (-0.45%)
After-hours: Jul 17, 2026, 4:34 PM EDT
RCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.90 | 3.20 | 2.76 | 3.17 | - | 5.85% | 106,147 |
| Jul 16, 2026 | 3.22 | 3.25 | 2.92 | 2.99 | 2.99 | -13.83% | 376,785 |
| Jul 15, 2026 | 4.06 | 4.18 | 3.40 | 3.47 | 3.47 | -13.03% | 568,109 |
| Jul 14, 2026 | 3.84 | 4.04 | 3.76 | 3.99 | 3.99 | 9.92% | 204,540 |
| Jul 13, 2026 | 3.93 | 3.93 | 3.52 | 3.63 | 3.63 | -9.93% | 497,425 |
| Jul 10, 2026 | 4.37 | 4.37 | 3.94 | 4.03 | 4.03 | -8.62% | 327,965 |
| Jul 9, 2026 | 4.34 | 4.58 | 4.20 | 4.41 | 4.41 | 0.46% | 265,642 |
| Jul 8, 2026 | 4.54 | 4.87 | 4.19 | 4.39 | 4.39 | -2.01% | 473,069 |
| Jul 7, 2026 | 5.21 | 5.23 | 4.36 | 4.48 | 4.48 | -17.19% | 292,352 |
| Jul 6, 2026 | 5.70 | 5.85 | 5.25 | 5.41 | 5.41 | -6.24% | 421,765 |
| Jul 2, 2026 | 6.17 | 7.30 | 5.58 | 5.77 | 5.77 | -2.37% | 942,793 |
| Jul 1, 2026 | 5.84 | 6.82 | 5.82 | 5.91 | 5.91 | -1.66% | 693,247 |
| Jun 30, 2026 | 6.17 | 6.73 | 5.70 | 6.01 | 6.01 | 5.62% | 1,074,008 |
| Jun 29, 2026 | 5.20 | 5.73 | 4.94 | 5.69 | 5.69 | 21.58% | 550,357 |
| Jun 26, 2026 | 4.33 | 4.82 | 4.33 | 4.68 | 4.68 | 8.08% | 369,648 |
| Jun 25, 2026 | 5.16 | 5.16 | 4.27 | 4.33 | 4.33 | -8.84% | 552,430 |
| Jun 24, 2026 | 5.70 | 5.70 | 4.66 | 4.75 | 4.75 | -17.10% | 1,157,311 |
| Jun 23, 2026 | 5.67 | 6.30 | 5.63 | 5.73 | 5.73 | -8.32% | 533,416 |
| Jun 22, 2026 | 7.03 | 7.03 | 6.06 | 6.25 | 6.25 | -14.38% | 746,934 |
| Jun 18, 2026 | 7.18 | 7.46 | 6.41 | 7.30 | 7.30 | 3.84% | 1,369,823 |
| Jun 17, 2026 | 6.64 | 7.64 | 6.29 | 7.03 | 7.03 | 4.93% | 772,876 |
| Jun 16, 2026 | 7.86 | 8.15 | 6.65 | 6.70 | 6.70 | -17.06% | 1,057,736 |
| Jun 15, 2026 | 7.83 | 8.50 | 7.63 | 8.08 | 8.08 | 12.66% | 782,944 |
| Jun 12, 2026 | 8.31 | 8.39 | 6.62 | 7.17 | 7.17 | -13.51% | 1,164,935 |
| Jun 11, 2026 | 6.91 | 8.36 | 6.91 | 8.29 | 8.29 | 19.45% | 1,075,641 |
| Jun 10, 2026 | 7.65 | 8.20 | 6.90 | 6.94 | 6.94 | -9.87% | 230,960 |
| Jun 9, 2026 | 8.86 | 9.37 | 6.75 | 7.70 | 7.70 | -15.48% | 600,629 |
| Jun 8, 2026 | 10.34 | 10.45 | 8.91 | 9.11 | 9.11 | -4.11% | 488,784 |
| Jun 5, 2026 | 12.15 | 12.59 | 8.82 | 9.50 | 9.50 | -28.03% | 952,101 |
| Jun 4, 2026 | 11.35 | 14.05 | 10.85 | 13.20 | 13.20 | 13.40% | 820,542 |
| Jun 3, 2026 | 12.54 | 13.33 | 11.12 | 11.64 | 11.64 | -15.53% | 548,172 |
| Jun 2, 2026 | 14.18 | 15.10 | 13.66 | 13.78 | 13.78 | 1.77% | 885,827 |
| Jun 1, 2026 | 12.61 | 15.30 | 12.50 | 13.54 | 13.54 | 4.07% | 1,093,207 |
| May 29, 2026 | 11.33 | 13.35 | 9.30 | 13.01 | 13.01 | 4.25% | 1,768,020 |
| May 28, 2026 | 10.00 | 13.75 | 9.40 | 12.48 | 12.48 | 65.30% | 4,548,549 |
| May 27, 2026 | 6.98 | 7.75 | 6.50 | 7.55 | 7.55 | 18.34% | 696,518 |
| May 26, 2026 | 6.31 | 6.68 | 6.11 | 6.38 | 6.38 | 7.42% | 391,467 |
| May 22, 2026 | 5.69 | 6.14 | 5.69 | 5.94 | 5.94 | 7.39% | 305,257 |
| May 21, 2026 | 5.30 | 5.59 | 5.06 | 5.53 | 5.53 | 2.23% | 276,647 |
| May 20, 2026 | 5.44 | 5.51 | 4.97 | 5.41 | 5.41 | 10.05% | 177,232 |
| May 19, 2026 | 5.27 | 5.27 | 4.75 | 4.92 | 4.92 | -9.80% | 253,048 |
| May 18, 2026 | 6.00 | 6.34 | 5.23 | 5.45 | 5.45 | -12.08% | 303,142 |
| May 15, 2026 | 6.12 | 6.43 | 5.83 | 6.20 | 6.20 | -5.07% | 252,076 |
| May 14, 2026 | 6.34 | 6.75 | 5.96 | 6.53 | 6.53 | 7.40% | 550,678 |
| May 13, 2026 | 6.20 | 6.50 | 5.65 | 6.08 | 6.08 | -29.74% | 896,780 |
| May 12, 2026 | 8.90 | 9.39 | 8.06 | 8.65 | 8.65 | -4.00% | 246,423 |
| May 11, 2026 | 7.41 | 9.65 | 7.16 | 9.02 | 9.01 | 17.32% | 318,518 |
| May 8, 2026 | 7.90 | 7.97 | 6.95 | 7.68 | 7.68 | -0.57% | 177,563 |
| May 7, 2026 | 7.74 | 7.91 | 7.43 | 7.73 | 7.73 | -5.18% | 198,651 |
| May 6, 2026 | 7.80 | 8.40 | 7.48 | 8.15 | 8.15 | 3.56% | 170,974 |