Defiance Daily Target 2X Long RKLB ETF (RKLX)

NASDAQ: RKLX · Real-Time Price · USD

33.10

-3.79 (-10.27%)

At close: Feb 27, 2026, 4:00 PM EST

32.60

-0.50 (-1.51%)

After-hours: Feb 27, 2026, 7:58 PM EST

RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.67	33.64	28.18	33.10	33.10	-10.27%	2,732,247
Feb 26, 2026	34.00	36.90	33.09	36.89	36.89	7.11%	2,251,020
Feb 25, 2026	35.32	36.00	33.25	34.44	34.44	0.47%	1,348,527
Feb 24, 2026	33.21	34.33	31.05	34.28	34.28	-0.84%	1,165,451
Feb 23, 2026	33.07	35.56	32.81	34.57	34.57	-1.93%	1,224,078
Feb 20, 2026	40.28	43.17	33.72	35.25	35.25	-15.08%	2,269,044
Feb 19, 2026	37.47	42.05	37.01	41.51	41.51	5.73%	1,727,358
Feb 18, 2026	35.72	40.59	34.93	39.26	39.26	12.72%	1,669,982
Feb 17, 2026	31.12	35.75	30.06	34.83	34.83	7.30%	1,322,631
Feb 13, 2026	31.83	34.46	30.64	32.46	32.46	4.14%	1,455,215
Feb 12, 2026	32.74	33.62	29.06	31.17	31.17	-10.53%	1,702,617
Feb 11, 2026	38.66	38.66	32.14	34.84	34.84	-6.80%	2,277,085
Feb 10, 2026	40.09	41.16	36.83	37.38	37.38	-10.14%	1,171,639
Feb 9, 2026	37.85	42.54	36.21	41.60	41.60	9.91%	1,690,099
Feb 6, 2026	34.55	38.20	32.71	37.85	37.85	17.62%	2,374,838
Feb 5, 2026	36.19	39.31	31.04	32.18	32.18	-18.82%	2,230,901
Feb 4, 2026	49.47	49.47	34.00	39.64	39.64	-19.89%	2,721,774
Feb 3, 2026	46.56	49.55	43.35	49.48	49.48	19.20%	1,795,972
Feb 2, 2026	47.44	49.34	41.28	41.51	41.51	-14.97%	1,441,395
Jan 30, 2026	55.05	60.95	46.22	48.82	48.82	-13.19%	2,287,688
Jan 29, 2026	59.18	60.55	52.80	56.24	56.24	-6.66%	1,585,749
Jan 28, 2026	58.49	61.94	56.80	60.25	60.25	3.83%	1,627,479
Jan 27, 2026	52.95	58.10	51.91	58.03	58.03	15.83%	1,883,653
Jan 26, 2026	58.60	59.18	49.52	50.10	50.10	-18.89%	2,076,539
Jan 23, 2026	62.14	69.30	58.01	61.77	61.77	1.95%	2,494,570
Jan 22, 2026	58.66	62.60	51.60	60.59	60.59	-0.03%	3,233,826
Jan 21, 2026	63.70	65.25	53.32	60.61	60.61	-2.95%	2,365,227
Jan 20, 2026	69.37	76.14	61.10	62.45	62.45	-14.64%	2,635,915
Jan 16, 2026	67.80	78.00	67.80	73.17	73.17	12.04%	2,577,507
Jan 15, 2026	63.95	67.91	59.56	65.30	65.30	-2.30%	2,527,918
Jan 14, 2026	59.30	67.52	56.87	66.84	66.84	11.77%	2,037,915
Jan 13, 2026	63.25	64.24	58.60	59.80	59.80	-3.16%	1,736,833
Jan 12, 2026	57.63	62.92	55.66	61.75	61.75	7.17%	2,031,525
Jan 9, 2026	57.36	62.28	54.55	57.62	57.62	4.46%	2,444,450
Jan 8, 2026	58.30	64.49	54.21	55.16	55.16	-2.63%	2,635,273
Jan 7, 2026	56.89	59.38	53.56	56.65	56.65	-4.61%	2,914,722
Jan 6, 2026	49.00	59.68	44.34	59.39	59.39	19.91%	3,575,040
Jan 5, 2026	45.16	49.74	41.12	49.53	49.53	5.61%	2,740,927
Jan 2, 2026	41.02	46.98	36.47	46.90	46.90	17.87%	3,355,606
Dec 31, 2025	42.15	43.74	39.14	39.79	39.79	-2.21%	1,243,662
Dec 30, 2025	44.29	46.27	40.69	40.69	40.69	-11.96%	2,905,604
Dec 29, 2025	45.34	49.68	45.18	46.22	40.27	-1.47%	1,836,591
Dec 26, 2025	55.60	56.05	46.63	46.91	40.87	-16.74%	2,090,706
Dec 24, 2025	57.94	60.49	53.17	56.34	49.09	-0.58%	1,387,372
Dec 23, 2025	51.89	59.58	50.86	56.67	49.38	-1.00%	2,949,891
Dec 22, 2025	50.93	58.50	50.76	57.24	49.88	19.92%	4,084,549
Dec 19, 2025	36.84	47.80	36.42	47.73	41.59	35.14%	4,062,166
Dec 18, 2025	31.42	35.60	31.15	35.32	30.78	22.30%	2,813,597
Dec 17, 2025	31.49	32.06	28.00	28.88	25.16	-5.87%	1,703,977
Dec 16, 2025	29.17	32.00	27.54	30.68	26.73	0.52%	2,481,838