Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
127.61
-23.83 (-15.74%)
At close: Oct 30, 2025, 4:00 PM EDT
132.69
+5.08 (3.98%)
After-hours: Oct 30, 2025, 4:36 PM EDT

RKLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025146.02146.04129.53130.50--13.83%244,786
Oct 29, 2025142.67156.80139.98151.44151.447.34%315,625
Oct 28, 2025149.82153.75140.59141.09141.09-5.65%185,497
Oct 27, 2025151.44152.80143.27149.54149.543.18%177,166
Oct 24, 2025145.89152.21141.30144.93144.933.03%227,553
Oct 23, 2025132.16144.86129.71140.67140.679.83%268,613
Oct 22, 2025140.13144.07118.65128.08128.08-15.01%529,360
Oct 21, 2025162.07162.07148.59150.70150.70-5.89%236,476
Oct 20, 2025167.94182.86157.26160.13160.133.21%459,447
Oct 17, 2025153.52165.42143.35155.15155.15-2.35%380,743
Oct 16, 2025174.35184.61156.60158.88158.88-6.68%405,780
Oct 15, 2025174.82192.72160.15170.26170.263.56%552,958
Oct 14, 2025152.34172.00137.53164.41164.417.92%591,336
Oct 13, 2025164.41174.94149.66152.34152.343.63%444,299
Oct 10, 2025178.38191.00147.01147.01147.01-7.16%848,735
Oct 9, 2025151.33167.94149.12158.35158.353.75%413,046
Oct 8, 2025148.31167.00145.59152.63152.6312.07%725,969
Oct 7, 2025126.15140.79117.76136.19136.1910.28%634,657
Oct 6, 2025117.99126.75112.90123.50123.508.14%622,469
Oct 3, 202598.41117.0595.60114.20114.2013.94%1,123,795
Oct 2, 202587.15101.0086.84100.23100.2318.56%1,090,396
Oct 1, 202582.3389.5082.0084.5484.54-0.04%606,304
Sep 30, 202582.0984.8779.7984.5784.573.78%355,416
Sep 29, 202582.7885.1979.5081.4981.492.85%628,992
Sep 26, 202583.0184.0077.7079.2379.23-1.68%489,933
Sep 25, 202584.8687.7175.5380.5880.58-8.57%917,328
Sep 24, 2025100.51102.7387.0888.1388.13-15.71%1,171,415
Sep 23, 202590.20109.3886.16104.56104.5612.25%1,203,772
Sep 22, 202583.7494.7282.2293.1593.158.24%705,204
Sep 19, 202586.5790.0883.9186.0686.062.56%586,401
Sep 18, 202590.4590.6783.3383.9183.91-3.72%699,734
Sep 17, 202585.4189.0081.5987.1587.153.03%540,371
Sep 16, 2025103.98104.1583.7184.5984.59-25.10%1,098,094
Sep 15, 2025111.15117.00108.00112.94112.942.49%456,134
Sep 12, 202593.29112.5392.33110.20110.2020.38%531,083
Sep 11, 202584.3896.0083.0791.5491.549.50%398,894
Sep 10, 202588.8690.3881.5083.6083.60-3.60%215,941
Sep 9, 202586.4888.2981.2486.7286.72-3.11%252,833
Sep 8, 202582.0090.6981.8089.5089.508.43%382,011
Sep 5, 202575.2083.0771.2782.5482.5412.81%400,894
Sep 4, 202577.3178.4172.3573.1773.17-2.57%311,002
Sep 3, 2025102.15104.1075.0275.1075.10-23.39%725,778
Sep 2, 202587.9198.9684.1898.0398.032.61%328,210
Aug 29, 202592.7695.5985.6395.5495.542.60%302,310
Aug 28, 202588.7893.1283.3593.1293.127.36%403,845
Aug 27, 202596.4096.4085.4286.7486.74-7.89%270,331
Aug 26, 202592.72104.6091.6194.1794.173.83%423,832
Aug 25, 202583.3399.1679.5990.7090.7013.19%741,273
Aug 22, 202568.9681.4467.1380.1380.1313.37%452,868
Aug 21, 202568.0871.7966.6870.6870.683.67%260,896