Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
34.47
-1.66 (-4.59%)
At close: May 30, 2025, 4:00 PM
34.82
+0.35 (1.02%)
After-hours: May 30, 2025, 6:46 PM EDT
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 35.05 | 35.39 | 32.59 | 34.90 | - | -3.41% | 103,762 |
| May 29, 2025 | 42.57 | 43.42 | 35.91 | 36.13 | 36.13 | -11.40% | 257,437 |
| May 28, 2025 | 43.67 | 45.47 | 39.39 | 40.78 | 40.78 | 1.70% | 433,910 |
| May 27, 2025 | 34.82 | 40.10 | 34.82 | 40.10 | 40.10 | 25.94% | 407,082 |
| May 23, 2025 | 31.43 | 32.03 | 29.93 | 31.84 | 31.84 | -3.05% | 237,913 |
| May 22, 2025 | 30.12 | 34.64 | 28.23 | 32.84 | 32.84 | 4.89% | 167,738 |
| May 21, 2025 | 32.79 | 35.01 | 30.97 | 31.31 | 31.31 | -6.31% | 133,144 |
| May 20, 2025 | 33.49 | 34.37 | 31.76 | 33.42 | 33.42 | 1.64% | 153,647 |
| May 19, 2025 | 29.05 | 32.94 | 29.05 | 32.88 | 32.88 | 1.48% | 196,723 |
| May 16, 2025 | 31.93 | 32.67 | 30.80 | 32.40 | 32.40 | 3.09% | 172,546 |
| May 15, 2025 | 27.74 | 31.53 | 25.69 | 31.43 | 31.43 | 8.60% | 258,776 |
| May 14, 2025 | 24.34 | 29.79 | 24.02 | 28.94 | 28.94 | 21.04% | 307,183 |
| May 13, 2025 | 23.27 | 25.00 | 23.10 | 23.91 | 23.91 | 5.24% | 133,339 |
| May 12, 2025 | 23.67 | 23.73 | 21.92 | 22.72 | 22.72 | 7.27% | 195,839 |
| May 9, 2025 | 26.70 | 26.70 | 20.50 | 21.18 | 21.18 | -22.79% | 346,875 |
| May 8, 2025 | 26.66 | 27.50 | 24.95 | 27.43 | 27.43 | 7.95% | 132,113 |
| May 7, 2025 | 25.76 | 25.85 | 24.50 | 25.41 | 25.41 | -1.21% | 54,326 |
| May 6, 2025 | 24.86 | 25.74 | 23.84 | 25.72 | 25.72 | -0.66% | 28,541 |
| May 5, 2025 | 26.02 | 26.92 | 25.59 | 25.89 | 25.89 | -4.50% | 40,011 |
| May 2, 2025 | 26.25 | 28.02 | 26.25 | 27.11 | 27.11 | 7.92% | 56,728 |
| May 1, 2025 | 25.78 | 25.78 | 24.56 | 25.12 | 25.12 | 2.87% | 25,268 |
| Apr 30, 2025 | 22.98 | 25.19 | 22.25 | 24.42 | 24.42 | -6.04% | 34,305 |
| Apr 29, 2025 | 26.94 | 27.25 | 25.78 | 25.99 | 25.99 | -2.29% | 66,635 |
| Apr 28, 2025 | 27.83 | 29.03 | 24.47 | 26.60 | 26.60 | 2.35% | 186,085 |
| Apr 25, 2025 | 25.46 | 26.27 | 24.57 | 25.99 | 25.99 | 4.76% | 46,473 |
| Apr 24, 2025 | 21.64 | 25.17 | 20.99 | 24.81 | 24.81 | 15.93% | 53,841 |
| Apr 23, 2025 | 22.20 | 23.56 | 21.05 | 21.40 | 21.40 | 12.69% | 57,933 |
| Apr 22, 2025 | 18.33 | 19.65 | 18.19 | 18.99 | 18.99 | 4.00% | 52,540 |
| Apr 21, 2025 | 20.06 | 20.32 | 17.35 | 18.26 | 18.26 | -11.14% | 50,429 |
| Apr 17, 2025 | 21.65 | 21.92 | 19.91 | 20.55 | 20.55 | -2.51% | 29,061 |
| Apr 16, 2025 | 21.74 | 22.50 | 20.12 | 21.08 | 21.08 | -10.45% | 49,359 |
| Apr 15, 2025 | 21.06 | 25.61 | 21.06 | 23.54 | 23.54 | 21.09% | 133,125 |
| Apr 14, 2025 | 21.81 | 21.81 | 18.70 | 19.44 | 19.44 | -6.00% | 30,539 |
| Apr 11, 2025 | 20.55 | 21.20 | 19.07 | 20.68 | 20.68 | 0.93% | 22,553 |
| Apr 10, 2025 | 21.07 | 23.07 | 19.37 | 20.49 | 20.49 | -9.50% | 49,832 |
| Apr 9, 2025 | 16.54 | 24.06 | 16.54 | 22.64 | 22.64 | 39.24% | 164,666 |
| Apr 8, 2025 | 19.26 | 20.61 | 15.54 | 16.26 | 16.26 | -3.90% | 46,805 |
| Apr 7, 2025 | 11.93 | 18.24 | 11.93 | 16.92 | 16.92 | 13.03% | 152,663 |
| Apr 4, 2025 | 16.24 | 16.93 | 11.44 | 14.97 | 14.97 | -16.88% | 236,672 |
| Apr 3, 2025 | 17.58 | 18.80 | 17.07 | 18.01 | 18.01 | -15.05% | 31,571 |
| Apr 2, 2025 | 17.68 | 21.97 | 17.38 | 21.20 | 21.20 | 12.77% | 77,028 |
| Apr 1, 2025 | 17.97 | 20.00 | 16.75 | 18.80 | 18.80 | 3.58% | 32,469 |
| Mar 31, 2025 | 18.10 | 19.09 | 17.08 | 18.15 | 18.15 | -8.33% | 77,838 |
| Mar 28, 2025 | 21.73 | 22.13 | 19.44 | 19.80 | 19.80 | 2.22% | 95,554 |
| Mar 27, 2025 | 19.97 | 21.21 | 19.18 | 19.37 | 19.37 | -10.45% | 33,943 |
| Mar 26, 2025 | 23.21 | 23.60 | 21.63 | 21.63 | 21.63 | -8.54% | 22,664 |
| Mar 25, 2025 | 24.02 | 24.02 | 22.12 | 23.65 | 23.65 | 0.90% | 22,630 |
| Mar 24, 2025 | 23.00 | 23.99 | 22.65 | 23.44 | 23.44 | 12.80% | 66,863 |
| Mar 21, 2025 | 18.81 | 20.78 | 18.81 | 20.78 | 20.78 | 4.58% | 31,341 |
| Mar 20, 2025 | 19.61 | 20.32 | 19.31 | 19.87 | 19.87 | -2.84% | 14,070 |