Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
29.71
-4.29 (-12.62%)
At close: Mar 20, 2026, 4:00 PM EDT
30.40
+0.69 (2.32%)
After-hours: Mar 20, 2026, 7:59 PM EDT
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.08 | 35.96 | 28.80 | 29.71 | 29.71 | -12.62% | 2,857,655 |
| Mar 19, 2026 | 31.29 | 34.80 | 30.50 | 34.00 | 34.00 | 6.28% | 2,279,018 |
| Mar 18, 2026 | 38.82 | 39.60 | 31.83 | 31.99 | 31.99 | -23.01% | 3,548,940 |
| Mar 17, 2026 | 34.78 | 41.62 | 34.50 | 41.55 | 41.55 | 20.43% | 2,347,716 |
| Mar 16, 2026 | 32.66 | 35.50 | 32.08 | 34.50 | 34.50 | 8.18% | 1,749,759 |
| Mar 13, 2026 | 32.64 | 34.52 | 30.97 | 31.89 | 31.89 | -0.31% | 1,882,374 |
| Mar 12, 2026 | 35.18 | 36.00 | 31.85 | 31.99 | 31.99 | -9.84% | 2,242,209 |
| Mar 11, 2026 | 32.70 | 36.69 | 32.08 | 35.48 | 35.48 | 8.63% | 1,814,243 |
| Mar 10, 2026 | 34.02 | 36.51 | 32.36 | 32.66 | 32.66 | -7.14% | 1,883,551 |
| Mar 9, 2026 | 32.89 | 35.71 | 31.61 | 35.17 | 35.17 | 3.69% | 1,663,528 |
| Mar 6, 2026 | 31.94 | 38.66 | 31.94 | 33.92 | 33.92 | 0.21% | 2,094,937 |
| Mar 5, 2026 | 34.81 | 36.14 | 31.21 | 33.85 | 33.85 | -5.21% | 1,519,479 |
| Mar 4, 2026 | 34.72 | 37.86 | 33.46 | 35.71 | 35.71 | 5.09% | 1,848,240 |
| Mar 3, 2026 | 32.88 | 37.11 | 30.14 | 33.98 | 33.98 | -2.69% | 1,608,981 |
| Mar 2, 2026 | 30.69 | 35.95 | 30.53 | 34.92 | 34.92 | 5.50% | 1,910,258 |
| Feb 27, 2026 | 31.67 | 33.64 | 28.18 | 33.10 | 33.10 | -10.27% | 2,732,247 |
| Feb 26, 2026 | 34.00 | 36.90 | 33.09 | 36.89 | 36.89 | 7.11% | 2,251,020 |
| Feb 25, 2026 | 35.32 | 36.00 | 33.25 | 34.44 | 34.44 | 0.47% | 1,348,527 |
| Feb 24, 2026 | 33.21 | 34.33 | 31.05 | 34.28 | 34.28 | -0.84% | 1,165,451 |
| Feb 23, 2026 | 33.07 | 35.56 | 32.81 | 34.57 | 34.57 | -1.93% | 1,224,078 |
| Feb 20, 2026 | 40.28 | 43.17 | 33.72 | 35.25 | 35.25 | -15.08% | 2,269,044 |
| Feb 19, 2026 | 37.47 | 42.05 | 37.01 | 41.51 | 41.51 | 5.73% | 1,727,358 |
| Feb 18, 2026 | 35.72 | 40.59 | 34.93 | 39.26 | 39.26 | 12.72% | 1,669,982 |
| Feb 17, 2026 | 31.12 | 35.75 | 30.06 | 34.83 | 34.83 | 7.30% | 1,322,631 |
| Feb 13, 2026 | 31.83 | 34.46 | 30.64 | 32.46 | 32.46 | 4.14% | 1,455,215 |
| Feb 12, 2026 | 32.74 | 33.62 | 29.06 | 31.17 | 31.17 | -10.53% | 1,702,617 |
| Feb 11, 2026 | 38.66 | 38.66 | 32.14 | 34.84 | 34.84 | -6.80% | 2,277,085 |
| Feb 10, 2026 | 40.09 | 41.16 | 36.83 | 37.38 | 37.38 | -10.14% | 1,171,639 |
| Feb 9, 2026 | 37.85 | 42.54 | 36.21 | 41.60 | 41.60 | 9.91% | 1,690,099 |
| Feb 6, 2026 | 34.55 | 38.20 | 32.71 | 37.85 | 37.85 | 17.62% | 2,374,838 |
| Feb 5, 2026 | 36.19 | 39.31 | 31.04 | 32.18 | 32.18 | -18.82% | 2,230,901 |
| Feb 4, 2026 | 49.47 | 49.47 | 34.00 | 39.64 | 39.64 | -19.89% | 2,721,774 |
| Feb 3, 2026 | 46.56 | 49.55 | 43.35 | 49.48 | 49.48 | 19.20% | 1,795,972 |
| Feb 2, 2026 | 47.44 | 49.34 | 41.28 | 41.51 | 41.51 | -14.97% | 1,441,395 |
| Jan 30, 2026 | 55.05 | 60.95 | 46.22 | 48.82 | 48.82 | -13.19% | 2,287,688 |
| Jan 29, 2026 | 59.18 | 60.55 | 52.80 | 56.24 | 56.24 | -6.66% | 1,585,749 |
| Jan 28, 2026 | 58.49 | 61.94 | 56.80 | 60.25 | 60.25 | 3.83% | 1,627,479 |
| Jan 27, 2026 | 52.95 | 58.10 | 51.91 | 58.03 | 58.03 | 15.83% | 1,883,653 |
| Jan 26, 2026 | 58.60 | 59.18 | 49.52 | 50.10 | 50.10 | -18.89% | 2,076,539 |
| Jan 23, 2026 | 62.14 | 69.30 | 58.01 | 61.77 | 61.77 | 1.95% | 2,494,570 |
| Jan 22, 2026 | 58.66 | 62.60 | 51.60 | 60.59 | 60.59 | -0.03% | 3,233,826 |
| Jan 21, 2026 | 63.70 | 65.25 | 53.32 | 60.61 | 60.61 | -2.95% | 2,365,227 |
| Jan 20, 2026 | 69.37 | 76.14 | 61.10 | 62.45 | 62.45 | -14.64% | 2,635,915 |
| Jan 16, 2026 | 67.80 | 78.00 | 67.80 | 73.17 | 73.17 | 12.04% | 2,577,507 |
| Jan 15, 2026 | 63.95 | 67.91 | 59.56 | 65.30 | 65.30 | -2.30% | 2,527,918 |
| Jan 14, 2026 | 59.30 | 67.52 | 56.87 | 66.84 | 66.84 | 11.77% | 2,037,915 |
| Jan 13, 2026 | 63.25 | 64.24 | 58.60 | 59.80 | 59.80 | -3.16% | 1,736,833 |
| Jan 12, 2026 | 57.63 | 62.92 | 55.66 | 61.75 | 61.75 | 7.17% | 2,031,525 |
| Jan 9, 2026 | 57.36 | 62.28 | 54.55 | 57.62 | 57.62 | 4.46% | 2,444,450 |
| Jan 8, 2026 | 58.30 | 64.49 | 54.21 | 55.16 | 55.16 | -2.63% | 2,635,273 |