Skip to main content
logo
Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
19.12
+1.68 (9.63%)
At close: Oct 2, 2026, 4:00 PM EDT
19.21
+0.09 (0.47%)
After-hours: Oct 2, 2026, 7:59 PM EDT

RKLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202618.2720.2117.9319.1219.129.63%4,435,920
Oct 1, 202618.3418.5116.9817.4417.441.87%3,586,120
Sep 30, 202617.6219.5017.0717.1217.12-3,235,088
Sep 29, 202619.1219.4416.9817.1217.12-6.91%2,152,710
Sep 28, 202619.0119.2318.1318.3918.39-4.91%1,359,472
Sep 25, 202619.4120.0518.7419.3419.340.83%2,686,947
Sep 24, 202617.2520.1416.9019.1819.189.35%3,789,250
Sep 23, 202618.8819.2317.4517.5417.54-4.73%3,624,102
Sep 22, 202618.3618.7117.5118.4118.415.68%3,670,533
Sep 21, 202615.3217.4515.3217.4217.4216.37%3,950,647
Sep 18, 202616.9016.9114.6014.9714.97-9.66%3,723,222
Sep 17, 202615.5416.8115.4116.5716.5712.72%3,738,218
Sep 16, 202614.7115.0713.7814.7014.700.48%2,028,292
Sep 15, 202614.7915.6213.9614.6314.633.17%3,155,475
Sep 14, 202613.3114.5713.3014.1814.18-1.46%1,561,014
Sep 11, 202614.1015.2613.9814.3914.392.86%2,710,880
Sep 10, 202613.8515.3313.8013.9913.99-3.45%3,216,075
Sep 9, 202616.5516.7314.4714.4914.49-8.70%5,273,668
Sep 8, 202615.5416.6415.0615.8715.874.89%3,364,910
Sep 4, 202615.3115.4514.6215.1315.131.27%2,524,221
Sep 3, 202615.3715.4514.2814.9414.942.26%2,904,725
Sep 2, 202614.3014.8313.9114.6114.611.60%2,466,246
Sep 1, 202614.2615.0414.1114.3814.38-4.64%1,386,397
Aug 31, 202614.9815.1314.5315.0815.08-1.50%1,126,767
Aug 28, 202616.5116.5114.8615.3115.31-9.19%2,002,862
Aug 27, 202616.5516.9015.8516.8616.863.82%1,204,011
Aug 26, 202616.3416.9716.0516.2416.24-2.29%1,131,649
Aug 25, 202618.0218.1416.4116.6216.62-4.10%1,454,122
Aug 24, 202618.8118.8117.2717.3317.33-11.94%1,454,556
Aug 21, 202620.5520.9619.0519.6819.68-1.01%1,186,610
Aug 20, 202621.2721.2719.2319.8819.88-7.71%1,867,215
Aug 19, 202622.4322.5320.4021.5421.54-8.65%1,817,696
Aug 18, 202623.2424.7022.1923.5823.58-7.02%1,591,159
Aug 17, 202624.9227.4624.5025.3625.364.58%2,650,381
Aug 14, 202623.8725.6523.2724.2524.250.21%1,750,670
Aug 13, 202623.2026.7922.9024.2024.20-2.77%2,357,022
Aug 12, 202624.2725.5323.1224.8924.892.64%2,227,594
Aug 11, 202621.9225.0821.5524.2524.25-0.78%4,787,448
Aug 10, 202626.8928.5224.1224.4424.44-6.40%4,833,135
Aug 7, 202623.6926.3222.9626.1126.1118.79%3,432,943
Aug 6, 202620.0224.5520.0021.9821.982.28%2,029,104
Aug 5, 202621.6022.9120.3821.4921.490.89%2,074,036
Aug 4, 202620.5321.9520.1721.3021.3011.46%2,684,934
Aug 3, 202615.5319.2014.9519.1119.1116.74%2,273,313
Jul 31, 202617.0917.8015.2516.3716.370.68%2,006,721
Jul 30, 202614.5516.3314.0016.2616.2620.62%3,051,865
Jul 29, 202615.9216.2813.2913.4813.48-16.74%3,606,486
Jul 28, 202616.5816.7714.1616.1916.19-9.20%2,897,866
Jul 27, 202616.7418.5416.3417.8317.839.25%2,916,053
Jul 24, 202619.4819.4816.0716.3216.32-17.37%3,044,551