Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
152.63
+16.44 (12.07%)
At close: Oct 8, 2025, 4:00 PM EDT
151.96
-0.67 (-0.44%)
After-hours: Oct 8, 2025, 7:59 PM EDT
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 148.31 | 167.00 | 145.59 | 152.63 | - | 12.07% | 718,980 |
| Oct 7, 2025 | 126.15 | 140.79 | 117.76 | 136.19 | 136.19 | 10.28% | 634,657 |
| Oct 6, 2025 | 117.99 | 126.75 | 112.90 | 123.50 | 123.50 | 8.14% | 622,469 |
| Oct 3, 2025 | 98.41 | 117.05 | 95.60 | 114.20 | 114.20 | 13.94% | 1,123,795 |
| Oct 2, 2025 | 87.15 | 101.00 | 86.84 | 100.23 | 100.23 | 18.56% | 1,090,396 |
| Oct 1, 2025 | 82.33 | 89.50 | 82.00 | 84.54 | 84.54 | -0.04% | 606,304 |
| Sep 30, 2025 | 82.09 | 84.87 | 79.79 | 84.57 | 84.57 | 3.78% | 355,416 |
| Sep 29, 2025 | 82.78 | 85.19 | 79.50 | 81.49 | 81.49 | 2.85% | 628,992 |
| Sep 26, 2025 | 83.01 | 84.00 | 77.70 | 79.23 | 79.23 | -1.68% | 489,933 |
| Sep 25, 2025 | 84.86 | 87.71 | 75.53 | 80.58 | 80.58 | -8.57% | 917,328 |
| Sep 24, 2025 | 100.51 | 102.73 | 87.08 | 88.13 | 88.13 | -15.71% | 1,171,415 |
| Sep 23, 2025 | 90.20 | 109.38 | 86.16 | 104.56 | 104.56 | 12.25% | 1,203,772 |
| Sep 22, 2025 | 83.74 | 94.72 | 82.22 | 93.15 | 93.15 | 8.24% | 705,204 |
| Sep 19, 2025 | 86.57 | 90.08 | 83.91 | 86.06 | 86.06 | 2.56% | 586,401 |
| Sep 18, 2025 | 90.45 | 90.67 | 83.33 | 83.91 | 83.91 | -3.72% | 699,734 |
| Sep 17, 2025 | 85.41 | 89.00 | 81.59 | 87.15 | 87.15 | 3.03% | 540,371 |
| Sep 16, 2025 | 103.98 | 104.15 | 83.71 | 84.59 | 84.59 | -25.10% | 1,098,094 |
| Sep 15, 2025 | 111.15 | 117.00 | 108.00 | 112.94 | 112.94 | 2.49% | 456,134 |
| Sep 12, 2025 | 93.29 | 112.53 | 92.33 | 110.20 | 110.20 | 20.38% | 531,083 |
| Sep 11, 2025 | 84.38 | 96.00 | 83.07 | 91.54 | 91.54 | 9.50% | 398,894 |
| Sep 10, 2025 | 88.86 | 90.38 | 81.50 | 83.60 | 83.60 | -3.60% | 215,941 |
| Sep 9, 2025 | 86.48 | 88.29 | 81.24 | 86.72 | 86.72 | -3.11% | 252,833 |
| Sep 8, 2025 | 82.00 | 90.69 | 81.80 | 89.50 | 89.50 | 8.43% | 382,011 |
| Sep 5, 2025 | 75.20 | 83.07 | 71.27 | 82.54 | 82.54 | 12.81% | 400,894 |
| Sep 4, 2025 | 77.31 | 78.41 | 72.35 | 73.17 | 73.17 | -2.57% | 311,002 |
| Sep 3, 2025 | 102.15 | 104.10 | 75.02 | 75.10 | 75.10 | -23.39% | 725,778 |
| Sep 2, 2025 | 87.91 | 98.96 | 84.18 | 98.03 | 98.03 | 2.61% | 328,210 |
| Aug 29, 2025 | 92.76 | 95.59 | 85.63 | 95.54 | 95.54 | 2.60% | 302,310 |
| Aug 28, 2025 | 88.78 | 93.12 | 83.35 | 93.12 | 93.12 | 7.36% | 403,845 |
| Aug 27, 2025 | 96.40 | 96.40 | 85.42 | 86.74 | 86.74 | -7.89% | 270,331 |
| Aug 26, 2025 | 92.72 | 104.60 | 91.61 | 94.17 | 94.17 | 3.83% | 423,832 |
| Aug 25, 2025 | 83.33 | 99.16 | 79.59 | 90.70 | 90.70 | 13.19% | 741,273 |
| Aug 22, 2025 | 68.96 | 81.44 | 67.13 | 80.13 | 80.13 | 13.37% | 452,868 |
| Aug 21, 2025 | 68.08 | 71.79 | 66.68 | 70.68 | 70.68 | 3.67% | 260,896 |
| Aug 20, 2025 | 66.26 | 68.23 | 59.96 | 68.18 | 68.18 | -1.22% | 402,329 |
| Aug 19, 2025 | 84.32 | 84.32 | 68.96 | 69.02 | 69.02 | -17.67% | 483,098 |
| Aug 18, 2025 | 82.37 | 91.97 | 80.99 | 83.83 | 83.83 | 2.59% | 371,193 |
| Aug 15, 2025 | 77.36 | 83.61 | 72.60 | 81.71 | 81.71 | 6.67% | 218,591 |
| Aug 14, 2025 | 75.15 | 86.97 | 73.90 | 76.60 | 76.60 | -1.01% | 429,972 |
| Aug 13, 2025 | 80.50 | 83.00 | 75.14 | 77.38 | 77.38 | -1.53% | 239,781 |
| Aug 12, 2025 | 86.00 | 93.48 | 78.58 | 78.58 | 78.58 | -7.56% | 384,959 |
| Aug 11, 2025 | 83.33 | 88.88 | 72.00 | 85.01 | 85.01 | 1.68% | 424,411 |
| Aug 8, 2025 | 93.83 | 102.70 | 79.31 | 83.61 | 83.61 | 4.55% | 925,720 |
| Aug 7, 2025 | 82.00 | 83.10 | 77.86 | 79.97 | 79.97 | -2.04% | 257,333 |
| Aug 6, 2025 | 83.43 | 85.24 | 80.23 | 81.64 | 81.64 | -2.76% | 119,140 |
| Aug 5, 2025 | 86.01 | 86.09 | 78.28 | 83.96 | 83.96 | 0.89% | 123,303 |
| Aug 4, 2025 | 84.94 | 88.00 | 81.50 | 83.22 | 83.22 | -1.64% | 193,632 |
| Aug 1, 2025 | 78.84 | 89.85 | 75.00 | 84.60 | 84.60 | -5.06% | 315,155 |
| Jul 31, 2025 | 90.90 | 95.81 | 87.00 | 89.11 | 89.11 | -2.38% | 203,364 |
| Jul 30, 2025 | 81.54 | 91.40 | 80.44 | 91.28 | 91.28 | 12.21% | 323,853 |