Skip to main content
logo
Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
14.39
+0.40 (2.86%)
At close: Sep 11, 2026, 4:00 PM EDT
13.47
-0.92 (-6.39%)
Pre-market: Sep 14, 2026, 5:24 AM EDT

RKLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202614.1015.2613.9814.3914.392.86%2,656,379
Sep 10, 202613.8515.3313.8013.9913.99-3.45%3,101,290
Sep 9, 202616.5516.7314.4714.4914.49-8.70%5,176,355
Sep 8, 202615.5416.6415.0615.8715.874.89%3,256,330
Sep 4, 202615.3115.4514.6215.1315.131.27%2,470,952
Sep 3, 202615.3715.4514.2814.9414.942.26%2,872,037
Sep 2, 202614.3014.8313.9114.6114.611.60%2,299,172
Sep 1, 202614.2615.0414.1114.3814.38-4.64%1,308,758
Aug 31, 202614.9815.1314.5315.0815.08-1.50%1,115,169
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
Jul 23, 202618.8120.2218.0119.7519.750.51%2,368,402
Jul 22, 202620.0921.4419.4019.6519.651.66%3,867,467
Jul 21, 202617.8319.6717.6219.3319.3310.14%3,659,327
Jul 20, 202619.0119.5717.3717.5517.55-5.34%2,719,191
Jul 17, 202617.6620.2016.8818.5418.540.54%3,162,306
Jul 16, 202622.2822.6017.6518.4418.44-23.42%5,882,654
Jul 15, 202626.0927.2823.2224.0824.08-6.63%2,472,200
Jul 14, 202625.9528.2025.6325.7925.795.14%2,359,903
Jul 13, 202626.7026.7023.8124.5324.53-10.64%2,173,725
Jul 10, 202628.2728.2826.1027.4527.45-3.99%2,277,154
Jul 9, 202631.3131.3128.4728.5928.59-1.92%2,933,794
Jul 8, 202631.3131.3227.5229.1529.15-0.27%3,104,878
Jul 7, 202634.5035.0728.8429.2329.23-20.89%3,111,546
Jul 6, 202643.1844.6636.3036.9536.95-14.68%2,315,315
Jul 2, 202643.7348.9741.1543.3143.310.44%2,802,781