Skip to main content
logo
Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
56.66
-2.45 (-4.14%)
At close: Jun 27, 2025, 4:00 PM
56.49
-0.17 (-0.30%)
After-hours: Jun 27, 2025, 7:52 PM EDT

RKLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202560.7263.6055.0356.6656.66-4.14%378,053
Jun 26, 202548.2662.3048.2659.1159.1123.38%659,690
Jun 25, 202552.8754.4746.0947.9147.91-6.66%264,744
Jun 24, 202550.3353.6548.2951.3351.334.20%398,378
Jun 23, 202538.3649.6337.6549.2649.2617.99%833,491
Jun 20, 202537.4141.8536.1341.7541.7516.04%567,345
Jun 18, 202532.6636.5132.4035.9835.9810.40%369,317
Jun 17, 202531.9234.5130.8532.5932.59-1.24%230,798
Jun 16, 202531.3433.0030.7733.0033.008.95%274,502
Jun 13, 202530.8232.9629.8930.2930.29-7.76%204,652
Jun 12, 202534.5235.1932.5032.8432.84-6.97%246,899
Jun 11, 202535.8236.9134.0835.3035.301.18%334,775
Jun 10, 202541.5442.0834.6134.8934.89-16.45%415,925
Jun 9, 202542.7750.1538.5441.7641.765.04%1,014,010
Jun 6, 202537.8040.2033.3339.7639.7618.49%490,956
Jun 5, 202534.8834.9031.2233.5533.55-3.81%321,845
Jun 4, 202534.4336.1032.9534.8834.881.45%151,643
Jun 3, 202536.0437.5033.8034.3834.381.12%161,085
Jun 2, 202533.7235.0132.1934.0034.00-1.36%155,658
May 30, 202535.0535.3932.5934.4734.47-4.59%210,714
May 29, 202542.5743.4235.9136.1336.13-11.40%257,437
May 28, 202543.6745.4739.3940.7840.781.70%433,910
May 27, 202534.8240.1034.8240.1040.1025.94%407,082
May 23, 202531.4332.0329.9331.8431.84-3.05%237,913
May 22, 202530.1234.6428.2332.8432.844.89%167,738
May 21, 202532.7935.0130.9731.3131.31-6.31%133,144
May 20, 202533.4934.3731.7633.4233.421.64%153,647
May 19, 202529.0532.9429.0532.8832.881.48%196,723
May 16, 202531.9332.6730.8032.4032.403.09%172,546
May 15, 202527.7431.5325.6931.4331.438.60%258,776
May 14, 202524.3429.7924.0228.9428.9421.04%307,183
May 13, 202523.2725.0023.1023.9123.915.24%133,339
May 12, 202523.6723.7321.9222.7222.727.27%195,839
May 9, 202526.7026.7020.5021.1821.18-22.79%346,875
May 8, 202526.6627.5024.9527.4327.437.95%132,113
May 7, 202525.7625.8524.5025.4125.41-1.21%54,326
May 6, 202524.8625.7423.8425.7225.72-0.66%28,541
May 5, 202526.0226.9225.5925.8925.89-4.50%40,011
May 2, 202526.2528.0226.2527.1127.117.92%56,728
May 1, 202525.7825.7824.5625.1225.122.87%25,268
Apr 30, 202522.9825.1922.2524.4224.42-6.04%34,305
Apr 29, 202526.9427.2525.7825.9925.99-2.29%66,635
Apr 28, 202527.8329.0324.4726.6026.602.35%186,085
Apr 25, 202525.4626.2724.5725.9925.994.76%46,473
Apr 24, 202521.6425.1720.9924.8124.8115.93%53,841
Apr 23, 202522.2023.5621.0521.4021.4012.69%57,933
Apr 22, 202518.3319.6518.1918.9918.994.00%52,540
Apr 21, 202520.0620.3217.3518.2618.26-11.14%50,429
Apr 17, 202521.6521.9219.9120.5520.55-2.51%29,061
Apr 16, 202521.7422.5020.1221.0821.08-10.45%49,359