Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
9.50
-3.70 (-28.03%)
At close: Jun 5, 2026, 4:00 PM EDT
9.22
-0.28 (-2.94%)
After-hours: Jun 5, 2026, 7:59 PM EDT
RCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12.15 | 12.59 | 9.20 | 9.33 | - | -29.32% | 843,371 |
| 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 |
| May 5, 2026 | 8.85 | 8.85 | 7.32 | 7.87 | 7.87 | -10.67% | 261,064 |
| May 4, 2026 | 8.97 | 9.22 | 8.55 | 8.81 | 8.81 | -4.45% | 136,741 |
| May 1, 2026 | 9.84 | 9.85 | 9.05 | 9.22 | 9.22 | -7.89% | 207,769 |
| Apr 30, 2026 | 9.38 | 10.04 | 9.31 | 10.01 | 10.01 | 11.22% | 178,311 |
| Apr 29, 2026 | 9.47 | 9.47 | 8.18 | 9.00 | 9.00 | -4.41% | 165,485 |
| Apr 28, 2026 | 9.72 | 9.99 | 9.09 | 9.42 | 9.42 | -6.77% | 139,612 |
| Apr 27, 2026 | 10.10 | 10.35 | 9.41 | 10.10 | 10.10 | -1.85% | 207,409 |
| Apr 24, 2026 | 11.70 | 11.82 | 10.23 | 10.29 | 10.29 | -11.98% | 316,108 |
| Apr 23, 2026 | 13.11 | 13.20 | 11.01 | 11.69 | 11.69 | -14.48% | 394,466 |
| Apr 22, 2026 | 12.71 | 14.70 | 12.71 | 13.67 | 13.67 | 14.49% | 544,917 |
| Apr 21, 2026 | 12.30 | 13.99 | 11.72 | 11.94 | 11.94 | -0.18% | 617,666 |
| Apr 20, 2026 | 12.32 | 12.81 | 11.64 | 11.96 | 11.96 | -2.19% | 345,127 |
| Apr 17, 2026 | 14.71 | 15.15 | 11.40 | 12.23 | 12.23 | -14.48% | 437,153 |
| Apr 16, 2026 | 13.53 | 14.50 | 12.63 | 14.30 | 14.30 | 10.00% | 308,623 |
| Apr 15, 2026 | 12.53 | 13.00 | 11.70 | 13.00 | 13.00 | 6.34% | 187,073 |
| Apr 14, 2026 | 13.68 | 13.95 | 11.85 | 12.23 | 12.23 | -4.19% | 227,697 |
| Apr 13, 2026 | 11.37 | 13.05 | 11.15 | 12.76 | 12.76 | 8.23% | 301,131 |
| 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% | 366,034 |
| 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 | -14.96% | 458,188 |
| Apr 6, 2026 | 13.00 | 15.19 | 12.84 | 13.46 | 13.45 | 1.78% | 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 |