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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 146.02 | 146.04 | 129.53 | 130.50 | - | -13.83% | 244,786 |
| 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 |
| Sep 25, 2025 | 84.86 | 87.71 | 75.53 | 80.58 | 80.58 | -8.57% | 917,328 |
| Sep 24, 2025 | 100.51 | 102.73 | 87.08 | 88.13 | 88.13 | -15.71% | 1,171,415 |
| Sep 23, 2025 | 90.20 | 109.38 | 86.16 | 104.56 | 104.56 | 12.25% | 1,203,772 |
| Sep 22, 2025 | 83.74 | 94.72 | 82.22 | 93.15 | 93.15 | 8.24% | 705,204 |
| Sep 19, 2025 | 86.57 | 90.08 | 83.91 | 86.06 | 86.06 | 2.56% | 586,401 |
| Sep 18, 2025 | 90.45 | 90.67 | 83.33 | 83.91 | 83.91 | -3.72% | 699,734 |
| Sep 17, 2025 | 85.41 | 89.00 | 81.59 | 87.15 | 87.15 | 3.03% | 540,371 |
| Sep 16, 2025 | 103.98 | 104.15 | 83.71 | 84.59 | 84.59 | -25.10% | 1,098,094 |
| Sep 15, 2025 | 111.15 | 117.00 | 108.00 | 112.94 | 112.94 | 2.49% | 456,134 |
| Sep 12, 2025 | 93.29 | 112.53 | 92.33 | 110.20 | 110.20 | 20.38% | 531,083 |
| Sep 11, 2025 | 84.38 | 96.00 | 83.07 | 91.54 | 91.54 | 9.50% | 398,894 |
| Sep 10, 2025 | 88.86 | 90.38 | 81.50 | 83.60 | 83.60 | -3.60% | 215,941 |
| Sep 9, 2025 | 86.48 | 88.29 | 81.24 | 86.72 | 86.72 | -3.11% | 252,833 |
| Sep 8, 2025 | 82.00 | 90.69 | 81.80 | 89.50 | 89.50 | 8.43% | 382,011 |
| Sep 5, 2025 | 75.20 | 83.07 | 71.27 | 82.54 | 82.54 | 12.81% | 400,894 |
| Sep 4, 2025 | 77.31 | 78.41 | 72.35 | 73.17 | 73.17 | -2.57% | 311,002 |
| Sep 3, 2025 | 102.15 | 104.10 | 75.02 | 75.10 | 75.10 | -23.39% | 725,778 |
| Sep 2, 2025 | 87.91 | 98.96 | 84.18 | 98.03 | 98.03 | 2.61% | 328,210 |
| Aug 29, 2025 | 92.76 | 95.59 | 85.63 | 95.54 | 95.54 | 2.60% | 302,310 |
| Aug 28, 2025 | 88.78 | 93.12 | 83.35 | 93.12 | 93.12 | 7.36% | 403,845 |
| Aug 27, 2025 | 96.40 | 96.40 | 85.42 | 86.74 | 86.74 | -7.89% | 270,331 |
| Aug 26, 2025 | 92.72 | 104.60 | 91.61 | 94.17 | 94.17 | 3.83% | 423,832 |
| Aug 25, 2025 | 83.33 | 99.16 | 79.59 | 90.70 | 90.70 | 13.19% | 741,273 |
| Aug 22, 2025 | 68.96 | 81.44 | 67.13 | 80.13 | 80.13 | 13.37% | 452,868 |
| Aug 21, 2025 | 68.08 | 71.79 | 66.68 | 70.68 | 70.68 | 3.67% | 260,896 |