Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
114.41
+0.11 (0.10%)
At close: Jul 18, 2025, 4:00 PM
113.99
-0.42 (-0.37%)
After-hours: Jul 18, 2025, 7:09 PM EDT
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 110.50 | 116.15 | 99.07 | 114.41 | 114.41 | 0.10% | 302,210 |
| Jul 17, 2025 | 103.52 | 122.58 | 102.83 | 114.30 | 114.30 | 15.29% | 597,844 |
| Jul 16, 2025 | 91.05 | 100.43 | 88.12 | 99.14 | 99.14 | 13.84% | 430,625 |
| Jul 15, 2025 | 82.23 | 90.03 | 80.72 | 87.09 | 87.09 | 6.19% | 423,446 |
| Jul 14, 2025 | 68.04 | 82.49 | 66.68 | 82.01 | 82.01 | 21.60% | 455,231 |
| Jul 11, 2025 | 67.53 | 71.63 | 66.00 | 67.44 | 67.44 | -0.63% | 276,528 |
| Jul 10, 2025 | 68.30 | 69.56 | 64.41 | 67.87 | 67.87 | -0.37% | 331,728 |
| Jul 9, 2025 | 65.99 | 68.81 | 63.30 | 68.12 | 68.12 | 2.56% | 322,836 |
| Jul 8, 2025 | 65.92 | 70.63 | 64.21 | 66.42 | 66.42 | -1.15% | 441,645 |
| Jul 7, 2025 | 61.00 | 67.65 | 55.75 | 67.19 | 67.19 | 17.98% | 698,706 |
| Jul 3, 2025 | 57.27 | 58.53 | 55.79 | 56.95 | 56.95 | -0.40% | 117,032 |
| Jul 2, 2025 | 53.21 | 57.20 | 51.27 | 57.18 | 57.18 | 7.85% | 304,481 |
| Jul 1, 2025 | 61.49 | 65.40 | 51.60 | 53.02 | 53.02 | -8.06% | 666,208 |
| Jun 30, 2025 | 60.33 | 64.58 | 56.85 | 57.67 | 57.67 | 1.78% | 320,721 |
| Jun 27, 2025 | 60.72 | 63.60 | 55.03 | 56.66 | 56.66 | -4.14% | 378,053 |
| Jun 26, 2025 | 48.26 | 62.30 | 48.26 | 59.11 | 59.11 | 23.38% | 659,690 |
| Jun 25, 2025 | 52.87 | 54.47 | 46.09 | 47.91 | 47.91 | -6.66% | 264,744 |
| Jun 24, 2025 | 50.33 | 53.65 | 48.29 | 51.33 | 51.33 | 4.20% | 398,378 |
| Jun 23, 2025 | 38.36 | 49.63 | 37.65 | 49.26 | 49.26 | 17.99% | 833,491 |
| Jun 20, 2025 | 37.41 | 41.85 | 36.13 | 41.75 | 41.75 | 16.04% | 567,345 |
| Jun 18, 2025 | 32.66 | 36.51 | 32.40 | 35.98 | 35.98 | 10.40% | 369,317 |
| Jun 17, 2025 | 31.92 | 34.51 | 30.85 | 32.59 | 32.59 | -1.24% | 230,798 |
| Jun 16, 2025 | 31.34 | 33.00 | 30.77 | 33.00 | 33.00 | 8.95% | 274,502 |
| Jun 13, 2025 | 30.82 | 32.96 | 29.89 | 30.29 | 30.29 | -7.76% | 204,652 |
| Jun 12, 2025 | 34.52 | 35.19 | 32.50 | 32.84 | 32.84 | -6.97% | 246,899 |
| Jun 11, 2025 | 35.82 | 36.91 | 34.08 | 35.30 | 35.30 | 1.18% | 334,775 |
| Jun 10, 2025 | 41.54 | 42.08 | 34.61 | 34.89 | 34.89 | -16.45% | 415,925 |
| Jun 9, 2025 | 42.77 | 50.15 | 38.54 | 41.76 | 41.76 | 5.04% | 1,014,010 |
| Jun 6, 2025 | 37.80 | 40.20 | 33.33 | 39.76 | 39.76 | 18.49% | 490,956 |
| Jun 5, 2025 | 34.88 | 34.90 | 31.22 | 33.55 | 33.55 | -3.81% | 321,845 |
| Jun 4, 2025 | 34.43 | 36.10 | 32.95 | 34.88 | 34.88 | 1.45% | 151,643 |
| Jun 3, 2025 | 36.04 | 37.50 | 33.80 | 34.38 | 34.38 | 1.12% | 161,085 |
| Jun 2, 2025 | 33.72 | 35.01 | 32.19 | 34.00 | 34.00 | -1.36% | 155,658 |
| May 30, 2025 | 35.05 | 35.39 | 32.59 | 34.47 | 34.47 | -4.59% | 210,714 |
| 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 |