Defiance Daily Target 2x Long RCAT ETF (RCAX)
NASDAQ: RCAX · Real-Time Price · USD
7.73
-0.42 (-5.18%)
At close: May 7, 2026, 4:00 PM EDT
7.45
-0.28 (-3.59%)
After-hours: May 7, 2026, 7:47 PM EDT
RCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.42% | 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 | -14.95% | 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 |