Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
12.23
-2.07 (-14.48%)
At close: Apr 17, 2026, 4:00 PM EDT
12.27
+0.04 (0.33%)
After-hours: Apr 17, 2026, 7:01 PM EDT
RCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.71 | 15.15 | 11.40 | 12.23 | 12.23 | -14.48% | 432,183 |
| Apr 16, 2026 | 13.53 | 14.50 | 12.63 | 14.30 | 14.30 | 10.00% | 305,493 |
| Apr 15, 2026 | 12.53 | 13.00 | 11.70 | 13.00 | 13.00 | 6.34% | 183,360 |
| Apr 14, 2026 | 13.68 | 13.95 | 11.85 | 12.23 | 12.23 | -4.19% | 226,064 |
| Apr 13, 2026 | 11.37 | 13.05 | 11.15 | 12.76 | 12.76 | 8.23% | 300,598 |
| Apr 10, 2026 | 11.28 | 11.93 | 11.00 | 11.79 | 11.79 | 7.18% | 172,858 |
| Apr 9, 2026 | 12.85 | 13.38 | 10.68 | 11.00 | 11.00 | -16.71% | 361,417 |
| Apr 8, 2026 | 13.26 | 14.38 | 12.34 | 13.21 | 13.21 | 15.42% | 480,849 |
| Apr 7, 2026 | 13.11 | 14.00 | 11.26 | 11.44 | 11.44 | -14.95% | 458,188 |
| Apr 6, 2026 | 13.00 | 15.19 | 12.84 | 13.46 | 13.45 | 1.79% | 352,998 |
| Apr 2, 2026 | 11.00 | 13.58 | 10.84 | 13.22 | 13.22 | 11.65% | 469,845 |
| Apr 1, 2026 | 14.22 | 14.45 | 11.50 | 11.84 | 11.84 | -13.58% | 439,163 |
| Mar 31, 2026 | 11.69 | 14.12 | 11.31 | 13.70 | 13.70 | 25.86% | 491,096 |
| Mar 30, 2026 | 14.60 | 14.60 | 10.12 | 10.89 | 10.89 | -17.91% | 385,856 |
| Mar 27, 2026 | 16.45 | 16.45 | 13.06 | 13.26 | 13.26 | -19.02% | 403,111 |
| Mar 26, 2026 | 20.95 | 20.95 | 16.08 | 16.37 | 16.37 | -23.45% | 342,653 |
| Mar 25, 2026 | 22.46 | 24.29 | 19.44 | 21.39 | 21.39 | -2.67% | 433,163 |
| Mar 24, 2026 | 19.46 | 24.02 | 19.03 | 21.98 | 21.98 | 11.78% | 554,477 |
| Mar 23, 2026 | 15.79 | 20.75 | 15.06 | 19.66 | 19.66 | 28.33% | 461,992 |
| Mar 20, 2026 | 19.95 | 20.11 | 14.56 | 15.32 | 15.32 | -24.72% | 459,018 |
| Mar 19, 2026 | 24.18 | 24.18 | 16.74 | 20.35 | 20.35 | -22.57% | 575,907 |
| Mar 18, 2026 | 26.64 | 30.66 | 24.40 | 26.28 | 26.28 | 0.74% | 346,587 |
| Mar 17, 2026 | 21.40 | 26.12 | 21.29 | 26.09 | 26.09 | 18.86% | 238,700 |
| Mar 16, 2026 | 23.39 | 24.68 | 21.25 | 21.95 | 21.95 | -4.40% | 207,800 |
| Mar 13, 2026 | 25.54 | 26.73 | 21.94 | 22.96 | 22.96 | -4.24% | 220,306 |
| Mar 12, 2026 | 24.89 | 26.47 | 22.64 | 23.98 | 23.98 | 0.33% | 300,851 |
| Mar 11, 2026 | 20.01 | 24.50 | 19.51 | 23.90 | 23.90 | 20.33% | 343,341 |
| Mar 10, 2026 | 18.03 | 22.40 | 16.90 | 19.86 | 19.86 | 8.47% | 418,718 |
| Mar 9, 2026 | 24.44 | 24.44 | 17.27 | 18.31 | 18.31 | -17.70% | 545,364 |
| Mar 6, 2026 | 20.05 | 31.62 | 20.05 | 22.25 | 22.25 | 3.81% | 581,532 |
| Mar 5, 2026 | 20.04 | 22.88 | 18.30 | 21.43 | 21.43 | 4.60% | 371,382 |
| Mar 4, 2026 | 21.01 | 23.22 | 17.02 | 20.49 | 20.49 | 0.49% | 383,443 |
| Mar 3, 2026 | 19.90 | 23.82 | 18.34 | 20.39 | 20.39 | 15.64% | 776,833 |
| Mar 2, 2026 | 15.49 | 21.48 | 15.49 | 17.63 | 17.63 | 33.92% | 707,078 |
| Feb 27, 2026 | 15.53 | 15.53 | 12.13 | 13.17 | 13.17 | -20.41% | 75,427 |
| Feb 26, 2026 | 14.92 | 16.63 | 14.39 | 16.54 | 16.54 | 8.95% | 53,642 |
| Feb 25, 2026 | 16.36 | 17.29 | 15.18 | 15.18 | 15.18 | -7.02% | 44,220 |
| Feb 24, 2026 | 15.50 | 17.10 | 14.85 | 16.33 | 16.33 | 1.54% | 45,108 |
| Feb 23, 2026 | 14.00 | 16.51 | 13.77 | 16.08 | 16.08 | 5.17% | 85,776 |
| Feb 20, 2026 | 15.54 | 18.70 | 14.80 | 15.29 | 15.29 | -6.39% | 177,037 |
| Feb 19, 2026 | 14.50 | 17.90 | 14.50 | 16.34 | 16.33 | 12.12% | 172,840 |
| Feb 18, 2026 | 14.02 | 16.00 | 14.02 | 14.57 | 14.57 | 12.80% | 37,996 |
| Feb 17, 2026 | 12.60 | 13.49 | 11.66 | 12.92 | 12.92 | 0.25% | 10,091 |
| Feb 13, 2026 | 13.00 | 13.74 | 12.49 | 12.88 | 12.88 | 1.61% | 14,774 |
| Feb 12, 2026 | 13.81 | 14.40 | 12.68 | 12.68 | 12.68 | -12.69% | 18,040 |
| Feb 11, 2026 | 15.91 | 15.91 | 13.27 | 14.52 | 14.52 | -9.45% | 51,990 |
| Feb 10, 2026 | 18.33 | 18.51 | 15.39 | 16.04 | 16.04 | -16.51% | 41,032 |
| Feb 9, 2026 | 16.35 | 20.45 | 16.30 | 19.21 | 19.21 | 17.26% | 49,335 |
| Feb 6, 2026 | 14.86 | 16.61 | 13.19 | 16.38 | 16.38 | 24.74% | 79,474 |
| Feb 5, 2026 | 15.00 | 15.00 | 12.17 | 13.13 | 13.13 | -21.81% | 50,076 |