Defiance Daily Target 2X Long RKLB ETF (RKLX)

RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	55.60	56.05	46.63	46.91	46.91	-16.74%	2,028,112
Dec 24, 2025	57.94	60.49	53.17	56.34	56.34	-0.58%	1,375,772
Dec 23, 2025	51.89	59.58	50.86	56.67	56.67	-1.00%	2,900,350
Dec 22, 2025	50.93	58.50	50.76	57.24	57.24	19.92%	3,645,669
Dec 19, 2025	36.84	47.80	36.42	47.73	47.73	35.14%	3,709,642
Dec 18, 2025	31.42	35.60	31.15	35.32	35.32	22.30%	2,813,597
Dec 17, 2025	31.49	32.06	28.00	28.88	28.88	-5.87%	1,703,977
Dec 16, 2025	29.17	32.00	27.54	30.68	30.68	0.52%	2,481,838
Dec 15, 2025	40.12	42.00	30.17	30.52	30.52	-19.87%	2,663,725
Dec 12, 2025	39.51	42.93	35.93	38.09	38.09	-6.69%	3,136,261
Dec 11, 2025	33.80	41.46	33.01	40.82	40.82	20.64%	2,405,984
Dec 10, 2025	29.48	35.23	28.10	33.84	33.84	15.24%	2,230,890
Dec 9, 2025	27.02	29.70	26.08	29.36	29.36	7.00%	777,276
Dec 8, 2025	25.94	28.22	25.07	27.44	27.44	10.19%	1,433,937
Dec 5, 2025	24.67	25.48	23.50	24.90	24.90	-1.31%	1,085,466
Dec 4, 2025	21.70	25.49	21.07	25.23	25.23	20.43%	1,821,600
Dec 3, 2025	18.51	20.95	18.17	20.95	20.95	13.42%	943,671
Dec 2, 2025	17.35	19.36	17.22	18.47	18.47	7.36%	608,892
Dec 1, 2025	17.79	17.99	16.80	17.21	17.21	-8.44%	745,800
Nov 28, 2025	19.10	19.23	18.45	18.79	18.79	0.82%	447,111
Nov 26, 2025	19.80	20.07	18.11	18.64	18.64	-3.28%	844,521
Nov 25, 2025	18.69	19.37	17.33	19.27	19.27	0.52%	798,825
Nov 24, 2025	17.59	19.20	16.45	19.17	19.17	10.76%	1,081,266
Nov 21, 2025	16.92	17.90	15.02	17.31	17.31	4.13%	1,668,795
Nov 20, 2025	22.87	23.00	16.55	16.62	16.62	-19.15%	1,710,075
Nov 19, 2025	19.55	21.41	19.47	20.56	20.56	4.03%	1,224,996
Nov 18, 2025	19.43	20.55	18.34	19.76	19.76	-2.56%	1,378,335
Nov 17, 2025	22.10	22.60	19.29	20.28	20.28	-9.95%	1,299,897
Nov 14, 2025	20.87	24.17	20.17	22.52	22.52	1.10%	2,071,965
Nov 13, 2025	26.08	26.78	21.34	22.28	22.28	-19.09%	2,083,479
Nov 12, 2025	29.84	33.50	27.26	27.53	27.53	-4.85%	1,746,969
Nov 11, 2025	34.41	35.41	28.94	28.94	28.94	-2.61%	2,016,759
Nov 10, 2025	31.89	32.61	28.47	29.71	29.71	1.07%	1,543,467
Nov 7, 2025	25.45	29.91	23.67	29.40	29.40	7.95%	1,637,871
Nov 6, 2025	35.38	35.46	27.07	27.23	27.23	-24.27%	1,275,492
Nov 5, 2025	36.28	36.95	34.06	35.96	35.96	-0.54%	641,415
Nov 4, 2025	38.42	40.31	36.15	36.16	36.16	-15.88%	692,283
Nov 3, 2025	45.07	45.39	39.92	42.98	42.98	-5.19%	587,040
Oct 31, 2025	44.00	46.11	41.85	45.34	45.34	6.58%	691,338
Oct 30, 2025	48.67	48.68	42.50	42.54	42.54	-15.73%	877,053
Oct 29, 2025	47.56	52.27	46.66	50.48	50.48	7.34%	946,875
Oct 28, 2025	49.94	51.25	46.86	47.03	47.03	-5.65%	556,491
Oct 27, 2025	50.48	50.93	47.76	49.85	49.85	3.18%	531,498
Oct 24, 2025	48.63	50.74	47.10	48.31	48.31	3.03%	682,659
Oct 23, 2025	44.05	48.29	43.24	46.89	46.89	9.83%	805,839
Oct 22, 2025	46.71	48.02	39.55	42.69	42.69	-15.01%	1,588,080
Oct 21, 2025	54.02	54.02	49.53	50.23	50.23	-5.89%	709,428
Oct 20, 2025	55.98	60.95	52.42	53.38	53.38	3.21%	1,378,341
Oct 17, 2025	51.17	55.14	47.78	51.72	51.72	-2.35%	1,142,229
Oct 16, 2025	58.12	61.54	52.20	52.96	52.96	-6.68%	1,217,340

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.