Defiance Daily Target 2X Long RKLB ETF (RKLX)

NASDAQ: RKLX · Real-Time Price · USD

28.35

+0.85 (3.09%)

At close: Apr 10, 2026, 4:00 PM EDT

28.42

+0.07 (0.25%)

After-hours: Apr 10, 2026, 4:00 PM EDT

RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	27.80	30.00	27.00	28.48	-	3.56%	2,342,267
Apr 9, 2026	29.45	29.95	27.20	27.50	27.50	-6.37%	2,124,288
Apr 8, 2026	31.77	33.12	28.38	29.37	29.37	7.70%	3,347,097
Apr 7, 2026	27.77	28.70	25.24	27.27	27.27	-3.64%	2,633,723
Apr 6, 2026	28.39	30.52	27.43	28.30	28.30	-0.18%	2,996,739
Apr 2, 2026	23.78	29.72	23.70	28.35	28.35	6.30%	4,040,482
Apr 1, 2026	26.64	29.16	26.48	26.67	26.67	4.30%	4,128,924
Mar 31, 2026	23.72	25.89	21.90	25.57	25.57	23.53%	3,982,055
Mar 30, 2026	23.79	24.00	19.80	20.70	20.70	-11.99%	2,832,798
Mar 27, 2026	27.85	27.88	23.03	23.52	23.52	-15.43%	3,428,696
Mar 26, 2026	32.45	33.62	27.50	27.81	27.81	-18.87%	3,102,227
Mar 25, 2026	30.99	36.20	30.99	34.28	34.28	20.37%	4,490,213
Mar 24, 2026	29.25	30.75	27.12	28.48	28.48	-5.94%	2,563,149
Mar 23, 2026	30.24	31.50	28.52	30.28	30.28	1.92%	2,710,987
Mar 20, 2026	34.08	35.96	28.80	29.71	29.71	-12.62%	2,886,904
Mar 19, 2026	31.29	34.80	30.50	34.00	34.00	6.28%	2,309,466
Mar 18, 2026	38.82	39.60	31.83	31.99	31.99	-23.01%	3,937,901
Mar 17, 2026	34.78	41.62	34.50	41.55	41.55	20.43%	2,659,214
Mar 16, 2026	32.66	35.50	32.08	34.50	34.50	8.18%	1,753,777
Mar 13, 2026	32.64	34.52	30.97	31.89	31.89	-0.31%	1,906,001
Mar 12, 2026	35.18	36.00	31.85	31.99	31.99	-9.84%	2,284,283
Mar 11, 2026	32.70	36.69	32.08	35.48	35.48	8.63%	1,882,364
Mar 10, 2026	34.02	36.51	32.36	32.66	32.66	-7.14%	1,902,417
Mar 9, 2026	32.89	35.71	31.61	35.17	35.17	3.69%	1,699,726
Mar 6, 2026	31.94	38.66	31.94	33.92	33.92	0.21%	2,108,458
Mar 5, 2026	34.81	36.14	31.21	33.85	33.85	-5.21%	1,563,204
Mar 4, 2026	34.72	37.86	33.46	35.71	35.71	5.09%	1,878,380
Mar 3, 2026	32.88	37.11	30.14	33.98	33.98	-2.69%	1,635,532
Mar 2, 2026	30.69	35.95	30.53	34.92	34.92	5.50%	1,944,367
Feb 27, 2026	31.67	33.64	28.18	33.10	33.10	-10.27%	2,775,632
Feb 26, 2026	34.00	36.90	33.09	36.89	36.89	7.11%	2,590,011
Feb 25, 2026	35.32	36.00	33.25	34.44	34.44	0.47%	1,355,203
Feb 24, 2026	33.21	34.33	31.05	34.28	34.28	-0.84%	1,170,406
Feb 23, 2026	33.07	35.56	32.81	34.57	34.57	-1.93%	1,235,741
Feb 20, 2026	40.28	43.17	33.72	35.25	35.25	-15.08%	2,284,959
Feb 19, 2026	37.47	42.05	37.01	41.51	41.51	5.73%	1,734,105
Feb 18, 2026	35.72	40.59	34.93	39.26	39.26	12.72%	1,674,781
Feb 17, 2026	31.12	35.75	30.06	34.83	34.83	7.30%	1,346,141
Feb 13, 2026	31.83	34.46	30.64	32.46	32.46	4.14%	1,457,088
Feb 12, 2026	32.74	33.62	29.06	31.17	31.17	-10.53%	1,714,663
Feb 11, 2026	38.66	38.66	32.14	34.84	34.84	-6.80%	2,282,272
Feb 10, 2026	40.09	41.16	36.83	37.38	37.38	-10.14%	1,195,730
Feb 9, 2026	37.85	42.54	36.21	41.60	41.60	9.91%	1,696,801
Feb 6, 2026	34.55	38.20	32.71	37.85	37.85	17.62%	2,445,664
Feb 5, 2026	36.19	39.31	31.04	32.18	32.18	-18.82%	2,425,908
Feb 4, 2026	49.47	49.47	34.00	39.64	39.64	-19.89%	2,764,731
Feb 3, 2026	46.56	49.55	43.35	49.48	49.48	19.20%	1,802,914
Feb 2, 2026	47.44	49.34	41.28	41.51	41.51	-14.97%	1,495,944
Jan 30, 2026	55.05	60.95	46.22	48.82	48.82	-13.19%	2,302,118
Jan 29, 2026	59.18	60.55	52.80	56.24	56.24	-6.66%	1,606,564