Skip to main content
logo
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
12.34
+0.11 (0.87%)
After-hours: Apr 17, 2026, 7:50 PM EDT

RCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202614.7115.1511.4012.2312.23-14.48%432,183
Apr 16, 202613.5314.5012.6314.3014.3010.00%305,493
Apr 15, 202612.5313.0011.7013.0013.006.34%183,360
Apr 14, 202613.6813.9511.8512.2312.23-4.19%226,064
Apr 13, 202611.3713.0511.1512.7612.768.23%300,598
Apr 10, 202611.2811.9311.0011.7911.797.18%172,858
Apr 9, 202612.8513.3810.6811.0011.00-16.71%361,417
Apr 8, 202613.2614.3812.3413.2113.2115.42%480,849
Apr 7, 202613.1114.0011.2611.4411.44-14.95%458,188
Apr 6, 202613.0015.1912.8413.4613.451.79%352,998
Apr 2, 202611.0013.5810.8413.2213.2211.65%469,845
Apr 1, 202614.2214.4511.5011.8411.84-13.58%439,163
Mar 31, 202611.6914.1211.3113.7013.7025.86%491,096
Mar 30, 202614.6014.6010.1210.8910.89-17.91%385,856
Mar 27, 202616.4516.4513.0613.2613.26-19.02%403,111
Mar 26, 202620.9520.9516.0816.3716.37-23.45%342,653
Mar 25, 202622.4624.2919.4421.3921.39-2.67%433,163
Mar 24, 202619.4624.0219.0321.9821.9811.78%554,477
Mar 23, 202615.7920.7515.0619.6619.6628.33%461,992
Mar 20, 202619.9520.1114.5615.3215.32-24.72%459,018
Mar 19, 202624.1824.1816.7420.3520.35-22.57%575,907
Mar 18, 202626.6430.6624.4026.2826.280.74%346,587
Mar 17, 202621.4026.1221.2926.0926.0918.86%238,700
Mar 16, 202623.3924.6821.2521.9521.95-4.40%207,800
Mar 13, 202625.5426.7321.9422.9622.96-4.24%220,306
Mar 12, 202624.8926.4722.6423.9823.980.33%300,851
Mar 11, 202620.0124.5019.5123.9023.9020.33%343,341
Mar 10, 202618.0322.4016.9019.8619.868.47%418,718
Mar 9, 202624.4424.4417.2718.3118.31-17.70%545,364
Mar 6, 202620.0531.6220.0522.2522.253.81%581,532
Mar 5, 202620.0422.8818.3021.4321.434.60%371,382
Mar 4, 202621.0123.2217.0220.4920.490.49%383,443
Mar 3, 202619.9023.8218.3420.3920.3915.64%776,833
Mar 2, 202615.4921.4815.4917.6317.6333.92%707,078
Feb 27, 202615.5315.5312.1313.1713.17-20.41%75,427
Feb 26, 202614.9216.6314.3916.5416.548.95%53,642
Feb 25, 202616.3617.2915.1815.1815.18-7.02%44,220
Feb 24, 202615.5017.1014.8516.3316.331.54%45,108
Feb 23, 202614.0016.5113.7716.0816.085.17%85,776
Feb 20, 202615.5418.7014.8015.2915.29-6.39%177,037
Feb 19, 202614.5017.9014.5016.3416.3312.12%172,840
Feb 18, 202614.0216.0014.0214.5714.5712.80%37,996
Feb 17, 202612.6013.4911.6612.9212.920.25%10,091
Feb 13, 202613.0013.7412.4912.8812.881.61%14,774
Feb 12, 202613.8114.4012.6812.6812.68-12.69%18,040
Feb 11, 202615.9115.9113.2714.5214.52-9.45%51,990
Feb 10, 202618.3318.5115.3916.0416.04-16.51%41,032
Feb 9, 202616.3520.4516.3019.2119.2117.26%49,335
Feb 6, 202614.8616.6113.1916.3816.3824.74%79,474
Feb 5, 202615.0015.0012.1713.1313.13-21.81%50,076