Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
3.520
+0.010 (0.28%)
At close: Aug 6, 2026, 4:00 PM EDT
3.280
-0.240 (-6.82%)
Pre-market: Aug 7, 2026, 8:40 AM EDT
RCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.26 | 3.80 | 3.25 | 3.52 | 3.52 | 0.28% | 597,431 |
| 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% | 181,196 |
| 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 |
| Jun 16, 2026 | 7.86 | 8.15 | 6.65 | 6.70 | 6.70 | -17.06% | 1,082,093 |
| 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% | 1,178,267 |
| Jun 11, 2026 | 6.91 | 8.36 | 6.91 | 8.29 | 8.29 | 19.45% | 1,145,167 |
| 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% | 609,047 |
| Jun 8, 2026 | 10.34 | 10.45 | 8.91 | 9.11 | 9.11 | -4.11% | 493,073 |
| 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% | 842,708 |
| Jun 3, 2026 | 12.54 | 13.33 | 11.12 | 11.64 | 11.64 | -15.53% | 557,329 |
| Jun 2, 2026 | 14.18 | 15.10 | 13.66 | 13.78 | 13.78 | 1.77% | 904,566 |
| Jun 1, 2026 | 12.61 | 15.30 | 12.50 | 13.54 | 13.54 | 4.07% | 1,103,406 |
| May 29, 2026 | 11.33 | 13.35 | 9.30 | 13.01 | 13.01 | 4.25% | 1,793,749 |
| May 28, 2026 | 10.00 | 13.75 | 9.40 | 12.48 | 12.48 | 65.30% | 4,672,250 |
| May 27, 2026 | 6.98 | 7.75 | 6.50 | 7.55 | 7.55 | 18.34% | 741,046 |