Defiance Daily Target 2X Long RKLB ETF (RKLX)

NASDAQ: RKLX · Real-Time Price · USD

24.25

+0.05 (0.21%)

At close: Aug 14, 2026, 4:00 PM EDT

24.20

-0.05 (-0.21%)

After-hours: Aug 14, 2026, 7:59 PM EDT

RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	23.87	25.65	23.27	24.25	24.25	0.21%	1,734,497
Aug 13, 2026	23.20	26.79	22.90	24.20	24.20	-2.77%	2,342,146
Aug 12, 2026	24.27	25.53	23.12	24.89	24.89	2.64%	2,176,034
Aug 11, 2026	21.92	25.08	21.55	24.25	24.25	-0.78%	4,718,279
Aug 10, 2026	26.89	28.52	24.12	24.44	24.44	-6.40%	3,832,375
Aug 7, 2026	23.69	26.32	22.96	26.11	26.11	18.79%	3,395,693
Aug 6, 2026	20.02	24.55	20.00	21.98	21.98	2.28%	2,029,104
Aug 5, 2026	21.60	22.91	20.38	21.49	21.49	0.89%	2,074,036
Aug 4, 2026	20.53	21.95	20.17	21.30	21.30	11.46%	2,684,934
Aug 3, 2026	15.53	19.20	14.95	19.11	19.11	16.74%	2,273,313
Jul 31, 2026	17.09	17.80	15.25	16.37	16.37	0.68%	2,006,721
Jul 30, 2026	14.55	16.33	14.00	16.26	16.26	20.62%	3,051,865
Jul 29, 2026	15.92	16.28	13.29	13.48	13.48	-16.74%	3,606,486
Jul 28, 2026	16.58	16.77	14.16	16.19	16.19	-9.20%	2,897,866
Jul 27, 2026	16.74	18.54	16.34	17.83	17.83	9.25%	2,916,053
Jul 24, 2026	19.48	19.48	16.07	16.32	16.32	-17.37%	3,044,551
Jul 23, 2026	18.81	20.22	18.01	19.75	19.75	0.51%	2,368,402
Jul 22, 2026	20.09	21.44	19.40	19.65	19.65	1.66%	3,867,467
Jul 21, 2026	17.83	19.67	17.62	19.33	19.33	10.14%	3,659,327
Jul 20, 2026	19.01	19.57	17.37	17.55	17.55	-5.34%	2,719,191
Jul 17, 2026	17.66	20.20	16.88	18.54	18.54	0.54%	3,162,306
Jul 16, 2026	22.28	22.60	17.65	18.44	18.44	-23.42%	5,882,654
Jul 15, 2026	26.09	27.28	23.22	24.08	24.08	-6.63%	2,472,200
Jul 14, 2026	25.95	28.20	25.63	25.79	25.79	5.14%	2,359,903
Jul 13, 2026	26.70	26.70	23.81	24.53	24.53	-10.64%	2,173,725
Jul 10, 2026	28.27	28.28	26.10	27.45	27.45	-3.99%	2,277,154
Jul 9, 2026	31.31	31.31	28.47	28.59	28.59	-1.92%	2,933,794
Jul 8, 2026	31.31	31.32	27.52	29.15	29.15	-0.27%	3,104,878
Jul 7, 2026	34.50	35.07	28.84	29.23	29.23	-20.89%	3,111,546
Jul 6, 2026	43.18	44.66	36.30	36.95	36.95	-14.68%	2,315,315
Jul 2, 2026	43.73	48.97	41.15	43.31	43.31	0.44%	2,802,781
Jul 1, 2026	43.98	49.67	40.95	43.12	43.12	-3.23%	2,708,084
Jun 30, 2026	40.76	46.64	39.44	44.56	44.56	7.61%	3,995,016
Jun 29, 2026	36.59	42.24	35.40	41.41	41.41	31.59%	6,417,042
Jun 26, 2026	29.00	32.73	28.85	31.47	31.47	9.01%	3,140,461
Jun 25, 2026	32.92	32.94	28.29	28.87	28.87	-11.09%	3,207,249
Jun 24, 2026	39.88	39.89	31.95	32.47	32.47	-20.40%	3,005,939
Jun 23, 2026	41.55	46.80	40.58	40.79	40.79	-10.27%	1,976,081
Jun 22, 2026	52.17	52.35	41.86	45.46	45.46	-13.33%	3,155,889
Jun 18, 2026	53.96	54.57	46.20	52.45	52.45	-1.24%	2,738,380
Jun 17, 2026	49.64	56.47	49.51	53.11	53.11	6.11%	2,552,252
Jun 16, 2026	53.00	53.95	48.58	50.05	50.05	-8.50%	2,926,425
Jun 15, 2026	53.60	56.22	51.55	54.70	54.70	13.25%	3,621,715
Jun 12, 2026	65.26	65.49	45.47	48.30	48.30	-21.68%	8,645,886
Jun 11, 2026	53.43	62.07	52.56	61.67	61.67	18.37%	3,131,864
Jun 10, 2026	55.20	59.26	51.58	52.10	52.10	-6.29%	1,753,433
Jun 9, 2026	66.60	67.92	48.00	55.60	55.60	-9.39%	3,158,190
Jun 8, 2026	62.39	64.17	58.98	61.36	61.36	6.05%	1,789,929
Jun 5, 2026	62.52	66.80	53.82	57.86	57.86	-16.39%	3,051,853
Jun 4, 2026	61.48	72.22	58.92	69.20	69.20	9.06%	3,174,333