Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
74.71
-0.99 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
74.58
-0.13 (-0.17%)
After-hours: Dec 5, 2025, 7:59 PM EST
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.02 | 76.45 | 70.50 | 74.71 | 74.71 | -1.31% | 357,862 |
| Dec 4, 2025 | 65.11 | 76.48 | 63.22 | 75.70 | 75.70 | 20.43% | 602,498 |
| Dec 3, 2025 | 55.52 | 62.86 | 54.50 | 62.86 | 62.86 | 13.42% | 302,953 |
| Dec 2, 2025 | 52.06 | 58.08 | 51.65 | 55.42 | 55.42 | 7.36% | 200,845 |
| Dec 1, 2025 | 53.37 | 53.97 | 50.40 | 51.62 | 51.62 | -8.44% | 245,838 |
| Nov 28, 2025 | 57.30 | 57.70 | 55.35 | 56.38 | 56.38 | 0.82% | 145,798 |
| Nov 26, 2025 | 59.40 | 60.20 | 54.34 | 55.92 | 55.92 | -3.29% | 270,645 |
| Nov 25, 2025 | 56.06 | 58.10 | 52.00 | 57.82 | 57.82 | 0.52% | 266,275 |
| Nov 24, 2025 | 52.77 | 57.60 | 49.35 | 57.52 | 57.52 | 10.76% | 348,495 |
| Nov 21, 2025 | 50.77 | 53.70 | 45.07 | 51.93 | 51.93 | 4.13% | 554,598 |
| Nov 20, 2025 | 68.61 | 69.00 | 49.64 | 49.87 | 49.87 | -19.15% | 562,702 |
| Nov 19, 2025 | 58.66 | 64.24 | 58.40 | 61.68 | 61.68 | 4.03% | 408,332 |
| Nov 18, 2025 | 58.30 | 61.65 | 55.03 | 59.29 | 59.29 | -2.56% | 459,445 |
| Nov 17, 2025 | 66.31 | 67.80 | 57.87 | 60.85 | 60.85 | -9.95% | 433,299 |
| Nov 14, 2025 | 62.61 | 72.50 | 60.52 | 67.57 | 67.57 | 1.11% | 690,655 |
| Nov 13, 2025 | 78.23 | 80.34 | 64.03 | 66.83 | 66.83 | -19.09% | 694,493 |
| Nov 12, 2025 | 89.52 | 100.50 | 81.78 | 82.60 | 82.60 | -4.85% | 582,323 |
| Nov 11, 2025 | 103.24 | 106.22 | 86.81 | 86.81 | 86.81 | -2.61% | 672,253 |
| Nov 10, 2025 | 95.67 | 97.83 | 85.42 | 89.14 | 89.14 | 1.08% | 514,489 |
| Nov 7, 2025 | 76.36 | 89.73 | 71.00 | 88.19 | 88.19 | 7.94% | 545,957 |
| Nov 6, 2025 | 106.14 | 106.38 | 81.20 | 81.70 | 81.70 | -24.27% | 425,164 |
| Nov 5, 2025 | 108.85 | 110.85 | 102.18 | 107.89 | 107.89 | -0.53% | 213,805 |
| Nov 4, 2025 | 115.26 | 120.93 | 108.45 | 108.47 | 108.47 | -15.88% | 230,761 |
| Nov 3, 2025 | 135.20 | 136.16 | 119.77 | 128.95 | 128.95 | -5.19% | 195,680 |
| Oct 31, 2025 | 132.00 | 138.33 | 125.54 | 136.01 | 136.01 | 6.58% | 230,446 |
| Oct 30, 2025 | 146.02 | 146.04 | 127.50 | 127.61 | 127.61 | -15.74% | 292,351 |
| Oct 29, 2025 | 142.67 | 156.80 | 139.98 | 151.44 | 151.44 | 7.34% | 315,625 |
| Oct 28, 2025 | 149.82 | 153.75 | 140.59 | 141.09 | 141.09 | -5.65% | 185,497 |
| Oct 27, 2025 | 151.44 | 152.80 | 143.27 | 149.54 | 149.54 | 3.18% | 177,166 |
| Oct 24, 2025 | 145.89 | 152.21 | 141.30 | 144.93 | 144.93 | 3.03% | 227,553 |
| Oct 23, 2025 | 132.16 | 144.86 | 129.71 | 140.67 | 140.67 | 9.83% | 268,613 |
| Oct 22, 2025 | 140.13 | 144.07 | 118.65 | 128.08 | 128.08 | -15.01% | 529,360 |
| Oct 21, 2025 | 162.07 | 162.07 | 148.59 | 150.70 | 150.70 | -5.89% | 236,476 |
| Oct 20, 2025 | 167.94 | 182.86 | 157.26 | 160.13 | 160.13 | 3.21% | 459,447 |
| Oct 17, 2025 | 153.52 | 165.42 | 143.35 | 155.15 | 155.15 | -2.35% | 380,743 |
| Oct 16, 2025 | 174.35 | 184.61 | 156.60 | 158.88 | 158.88 | -6.68% | 405,780 |
| Oct 15, 2025 | 174.82 | 192.72 | 160.15 | 170.26 | 170.26 | 3.56% | 552,958 |
| Oct 14, 2025 | 152.34 | 172.00 | 137.53 | 164.41 | 164.41 | 7.92% | 591,336 |
| Oct 13, 2025 | 164.41 | 174.94 | 149.66 | 152.34 | 152.34 | 3.63% | 444,299 |
| Oct 10, 2025 | 178.38 | 191.00 | 147.01 | 147.01 | 147.01 | -7.16% | 848,735 |
| Oct 9, 2025 | 151.33 | 167.94 | 149.12 | 158.35 | 158.35 | 3.75% | 413,046 |
| Oct 8, 2025 | 148.31 | 167.00 | 145.59 | 152.63 | 152.63 | 12.07% | 725,969 |
| Oct 7, 2025 | 126.15 | 140.79 | 117.76 | 136.19 | 136.19 | 10.28% | 634,657 |
| Oct 6, 2025 | 117.99 | 126.75 | 112.90 | 123.50 | 123.50 | 8.14% | 622,469 |
| Oct 3, 2025 | 98.41 | 117.05 | 95.60 | 114.20 | 114.20 | 13.94% | 1,123,795 |
| Oct 2, 2025 | 87.15 | 101.00 | 86.84 | 100.23 | 100.23 | 18.56% | 1,090,396 |
| Oct 1, 2025 | 82.33 | 89.50 | 82.00 | 84.54 | 84.54 | -0.04% | 606,304 |
| Sep 30, 2025 | 82.09 | 84.87 | 79.79 | 84.57 | 84.57 | 3.78% | 355,416 |
| Sep 29, 2025 | 82.78 | 85.19 | 79.50 | 81.49 | 81.49 | 2.85% | 628,992 |
| Sep 26, 2025 | 83.01 | 84.00 | 77.70 | 79.23 | 79.23 | -1.68% | 489,933 |