Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
4.260
+0.595 (16.23%)
Oct 27, 2026, 11:55 AM EDT - Market open
RCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.81 | 4.26 | 3.81 | 4.26 | 4.26 | 16.23% | 38,061 |
| Oct 26, 2026 | 3.50 | 3.80 | 3.48 | 3.67 | 3.67 | -1.18% | 28,524 |
| Oct 23, 2026 | 3.61 | 3.86 | 3.26 | 3.71 | 3.71 | 2.45% | 45,788 |
| Oct 22, 2026 | 3.84 | 4.10 | 3.50 | 3.62 | 3.62 | -9.80% | 66,802 |
| Oct 21, 2026 | 4.00 | 4.04 | 3.90 | 4.01 | 4.01 | 2.96% | 52,126 |
| Oct 20, 2026 | 4.09 | 4.36 | 3.87 | 3.90 | 3.90 | -7.60% | 117,121 |
| Oct 19, 2026 | 5.00 | 5.00 | 4.16 | 4.22 | 4.22 | -1.34% | 145,809 |
| Oct 16, 2026 | 4.57 | 4.80 | 4.20 | 4.28 | 4.28 | -8.13% | 359,477 |
| Oct 15, 2026 | 3.93 | 4.72 | 3.78 | 4.65 | 4.65 | 7.52% | 156,388 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.31 | 4.33 | 4.33 | -18.02% | 91,382 |
| Oct 13, 2026 | 5.26 | 5.54 | 5.20 | 5.28 | 5.28 | -7.60% | 78,237 |
| Oct 12, 2026 | 6.67 | 6.67 | 5.67 | 5.71 | 5.71 | -13.74% | 152,779 |
| Oct 9, 2026 | 7.22 | 7.22 | 6.48 | 6.62 | 6.62 | -4.26% | 40,187 |
| Oct 8, 2026 | 7.35 | 7.35 | 6.77 | 6.92 | 6.92 | -8.21% | 82,772 |
| Oct 7, 2026 | 7.44 | 7.56 | 7.14 | 7.54 | 7.54 | -6.37% | 68,294 |
| Oct 6, 2026 | 8.15 | 8.31 | 7.95 | 8.05 | 8.05 | 0.08% | 61,897 |
| Oct 5, 2026 | 8.51 | 8.53 | 7.95 | 8.04 | 8.04 | -1.17% | 44,758 |
| Oct 2, 2026 | 8.36 | 8.63 | 7.97 | 8.14 | 8.14 | 0.64% | 46,268 |
| Oct 1, 2026 | 8.45 | 8.58 | 8.01 | 8.09 | 8.09 | -3.54% | 98,563 |
| Sep 30, 2026 | 8.60 | 8.97 | 8.29 | 8.39 | 8.38 | 0.10% | 113,525 |
| Sep 29, 2026 | 8.76 | 8.76 | 8.33 | 8.38 | 8.38 | -1.80% | 28,441 |
| Sep 28, 2026 | 8.89 | 8.91 | 8.42 | 8.53 | 8.53 | -5.16% | 73,387 |
| Sep 25, 2026 | 9.44 | 9.50 | 8.95 | 8.99 | 8.99 | -4.06% | 35,723 |
| Sep 24, 2026 | 8.63 | 9.46 | 8.27 | 9.38 | 9.37 | 6.00% | 118,458 |
| Sep 23, 2026 | 9.71 | 9.71 | 8.82 | 8.84 | 8.84 | -10.33% | 117,682 |
| Sep 22, 2026 | 10.09 | 10.09 | 9.48 | 9.86 | 9.86 | -0.58% | 88,655 |
| Sep 21, 2026 | 9.71 | 10.38 | 9.53 | 9.92 | 9.92 | 5.87% | 162,035 |
| Sep 18, 2026 | 10.68 | 10.68 | 9.31 | 9.37 | 9.37 | -9.66% | 108,103 |
| Sep 17, 2026 | 11.36 | 11.36 | 10.19 | 10.37 | 10.37 | -0.23% | 194,208 |
| Sep 16, 2026 | 13.44 | 13.44 | 10.05 | 10.40 | 10.40 | -22.19% | 153,787 |
| Sep 15, 2026 | 12.79 | 13.86 | 12.23 | 13.36 | 13.36 | 4.86% | 61,348 |
| Sep 14, 2026 | 12.59 | 13.40 | 12.48 | 12.74 | 12.74 | -4.31% | 37,838 |
| Sep 11, 2026 | 13.70 | 14.11 | 13.27 | 13.31 | 13.31 | -3.92% | 33,475 |
| Sep 10, 2026 | 14.08 | 15.49 | 13.81 | 13.86 | 13.86 | -1.46% | 46,238 |
| Sep 9, 2026 | 15.79 | 15.96 | 13.97 | 14.06 | 14.06 | -12.92% | 59,829 |
| Sep 8, 2026 | 15.60 | 16.80 | 15.15 | 16.15 | 16.15 | 8.75% | 52,863 |
| Sep 4, 2026 | 15.65 | 15.85 | 14.55 | 14.85 | 14.85 | -4.68% | 64,151 |
| Sep 3, 2026 | 16.05 | 16.35 | 15.05 | 15.58 | 15.58 | 5.27% | 86,556 |
| Sep 2, 2026 | 14.25 | 14.90 | 13.95 | 14.80 | 14.80 | 0.68% | 54,602 |
| Sep 1, 2026 | 15.00 | 15.45 | 14.50 | 14.70 | 14.70 | -7.73% | 51,880 |
| Aug 31, 2026 | 16.65 | 17.20 | 15.58 | 15.93 | 15.93 | 1.66% | 83,610 |
| Aug 28, 2026 | 18.55 | 18.55 | 15.50 | 15.67 | 15.67 | -16.64% | 48,190 |
| Aug 27, 2026 | 18.25 | 19.40 | 17.70 | 18.80 | 18.80 | 6.97% | 46,503 |
| Aug 26, 2026 | 18.10 | 18.77 | 17.03 | 17.58 | 17.58 | -3.80% | 34,519 |
| Aug 25, 2026 | 18.10 | 19.10 | 18.07 | 18.27 | 18.27 | 3.85% | 31,321 |
| Aug 24, 2026 | 19.40 | 19.40 | 17.00 | 17.59 | 17.59 | -14.49% | 53,455 |
| Aug 21, 2026 | 20.30 | 22.24 | 20.25 | 20.57 | 20.57 | 2.32% | 29,869 |
| Aug 20, 2026 | 21.15 | 21.15 | 18.18 | 20.11 | 20.11 | -7.77% | 73,869 |
| Aug 19, 2026 | 22.80 | 23.30 | 20.75 | 21.80 | 21.80 | -6.84% | 44,558 |
| Aug 18, 2026 | 21.45 | 26.70 | 21.45 | 23.40 | 23.40 | -4.49% | 94,972 |