Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
3.760
+0.245 (6.97%)
At close: Aug 27, 2026, 4:00 PM EDT
3.770
+0.010 (0.27%)
After-hours: Aug 27, 2026, 4:31 PM EDT
RCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.65 | 3.85 | 3.54 | 3.80 | - | 8.11% | 139,981 |
| Aug 26, 2026 | 3.62 | 3.75 | 3.41 | 3.52 | 3.52 | -3.80% | 170,684 |
| Aug 25, 2026 | 3.62 | 3.82 | 3.62 | 3.65 | 3.65 | 3.85% | 154,771 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.40 | 3.52 | 3.52 | -14.49% | 267,278 |
| Aug 21, 2026 | 4.06 | 4.45 | 4.05 | 4.12 | 4.11 | 2.32% | 149,347 |
| Aug 20, 2026 | 4.23 | 4.23 | 3.64 | 4.02 | 4.02 | -7.77% | 369,349 |
| Aug 19, 2026 | 4.56 | 4.66 | 4.15 | 4.36 | 4.36 | -6.84% | 222,791 |
| Aug 18, 2026 | 4.29 | 5.34 | 4.29 | 4.68 | 4.68 | -4.49% | 474,861 |
| Aug 17, 2026 | 5.39 | 5.39 | 4.73 | 4.90 | 4.90 | -12.34% | 491,725 |
| Aug 14, 2026 | 5.83 | 6.11 | 5.03 | 5.59 | 5.59 | 17.11% | 1,001,960 |
| Aug 13, 2026 | 4.61 | 5.07 | 4.52 | 4.77 | 4.77 | -1.99% | 253,641 |
| Aug 12, 2026 | 5.45 | 5.45 | 4.69 | 4.87 | 4.87 | -5.74% | 300,065 |
| Aug 11, 2026 | 4.55 | 5.21 | 4.55 | 5.17 | 5.17 | 12.96% | 417,727 |
| Aug 10, 2026 | 4.03 | 4.92 | 3.99 | 4.57 | 4.57 | 16.70% | 925,553 |
| Aug 7, 2026 | 3.33 | 4.00 | 3.14 | 3.92 | 3.92 | 11.33% | 423,825 |
| Aug 6, 2026 | 3.26 | 3.80 | 3.25 | 3.52 | 3.52 | 0.28% | 600,134 |
| Aug 5, 2026 | 3.70 | 3.82 | 3.46 | 3.51 | 3.51 | -4.50% | 248,281 |
| Aug 4, 2026 | 3.47 | 3.80 | 3.42 | 3.68 | 3.68 | 15.04% | 429,442 |
| Aug 3, 2026 | 2.59 | 3.21 | 2.57 | 3.20 | 3.19 | 18.01% | 183,533 |
| Jul 31, 2026 | 2.72 | 2.82 | 2.48 | 2.71 | 2.71 | 4.47% | 265,649 |
| Jul 30, 2026 | 2.34 | 2.62 | 2.34 | 2.59 | 2.59 | 17.29% | 328,773 |
| Jul 29, 2026 | 2.60 | 2.60 | 2.15 | 2.21 | 2.21 | -18.47% | 297,615 |
| Jul 28, 2026 | 2.71 | 2.72 | 2.41 | 2.71 | 2.71 | -8.39% | 258,336 |
| Jul 27, 2026 | 2.93 | 3.10 | 2.75 | 2.96 | 2.96 | 4.17% | 275,333 |
| Jul 24, 2026 | 3.16 | 3.16 | 2.78 | 2.84 | 2.84 | -10.69% | 206,344 |
| Jul 23, 2026 | 2.92 | 3.22 | 2.92 | 3.18 | 3.18 | 4.56% | 349,261 |
| Jul 22, 2026 | 3.34 | 3.62 | 2.99 | 3.04 | 3.04 | -17.27% | 608,435 |
| Jul 21, 2026 | 3.27 | 3.68 | 3.15 | 3.68 | 3.68 | 21.32% | 384,487 |
| Jul 20, 2026 | 3.04 | 3.17 | 2.93 | 3.03 | 3.03 | 2.95% | 129,276 |
| Jul 17, 2026 | 2.90 | 3.20 | 2.76 | 2.94 | 2.94 | -1.57% | 140,502 |
| Jul 16, 2026 | 3.22 | 3.25 | 2.92 | 2.99 | 2.99 | -13.83% | 378,274 |
| Jul 15, 2026 | 4.06 | 4.18 | 3.40 | 3.47 | 3.47 | -13.03% | 571,565 |
| Jul 14, 2026 | 3.84 | 4.04 | 3.76 | 3.99 | 3.99 | 9.92% | 207,496 |
| Jul 13, 2026 | 3.93 | 3.93 | 3.52 | 3.63 | 3.63 | -9.93% | 501,842 |
| Jul 10, 2026 | 4.37 | 4.37 | 3.94 | 4.03 | 4.03 | -8.62% | 329,469 |
| Jul 9, 2026 | 4.34 | 4.58 | 4.20 | 4.41 | 4.41 | 0.46% | 267,090 |
| Jul 8, 2026 | 4.54 | 4.87 | 4.19 | 4.39 | 4.39 | -2.01% | 489,101 |
| 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% | 422,370 |
| Jul 2, 2026 | 6.17 | 7.30 | 5.58 | 5.77 | 5.77 | -2.37% | 943,064 |
| Jul 1, 2026 | 5.84 | 6.82 | 5.82 | 5.91 | 5.91 | -1.66% | 696,402 |
| Jun 30, 2026 | 6.17 | 6.73 | 5.70 | 6.01 | 6.01 | 5.62% | 1,095,776 |
| 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% | 371,797 |
| Jun 25, 2026 | 5.16 | 5.16 | 4.27 | 4.33 | 4.33 | -8.84% | 556,787 |
| Jun 24, 2026 | 5.70 | 5.70 | 4.66 | 4.75 | 4.75 | -17.10% | 1,169,832 |
| Jun 23, 2026 | 5.67 | 6.30 | 5.63 | 5.73 | 5.73 | -8.32% | 540,006 |
| 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% | 786,921 |