Defiance Daily Target 2X Long RKLB ETF (RKLX)

NASDAQ: RKLX · Real-Time Price · USD

39.70

+4.99 (14.39%)

At close: Apr 30, 2026, 4:00 PM EDT

39.40

-0.30 (-0.74%)

After-hours: Apr 30, 2026, 5:51 PM EDT

RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	35.20	39.93	35.05	40.22	-	15.91%	1,994,254
Apr 29, 2026	35.67	35.67	32.00	34.70	34.70	-4.33%	2,147,885
Apr 28, 2026	37.55	39.30	35.30	36.27	36.27	-9.01%	1,263,108
Apr 27, 2026	37.25	40.00	34.90	39.86	39.86	6.49%	1,902,623
Apr 24, 2026	44.00	44.00	36.82	37.43	37.43	-11.76%	2,622,914
Apr 23, 2026	48.00	48.55	39.21	42.42	42.42	-12.06%	2,541,514
Apr 22, 2026	48.80	51.40	45.85	48.24	48.24	7.46%	2,213,375
Apr 21, 2026	48.60	50.50	43.86	44.89	44.89	-6.34%	3,215,586
Apr 20, 2026	43.19	48.86	43.07	47.93	47.93	11.03%	3,399,843
Apr 17, 2026	42.54	45.35	41.99	43.17	43.17	4.40%	3,207,810
Apr 16, 2026	35.99	41.87	35.99	41.35	41.35	25.15%	5,580,265
Apr 15, 2026	33.11	33.90	29.54	33.04	33.04	3.87%	3,027,414
Apr 14, 2026	33.05	34.09	30.33	31.81	31.81	4.12%	3,738,258
Apr 13, 2026	27.53	31.25	27.16	30.55	30.55	7.80%	2,656,055
Apr 10, 2026	28.01	30.00	26.96	28.34	28.34	3.05%	2,391,798
Apr 9, 2026	29.45	29.95	27.20	27.50	27.50	-6.37%	2,230,297
Apr 8, 2026	31.77	33.12	28.38	29.37	29.37	7.70%	3,403,131
Apr 7, 2026	27.77	28.70	25.24	27.27	27.27	-3.64%	3,203,174
Apr 6, 2026	28.39	30.52	27.43	28.30	28.30	-0.18%	3,006,914
Apr 2, 2026	23.78	29.72	23.70	28.35	28.35	6.30%	4,122,335
Apr 1, 2026	26.64	29.16	26.48	26.67	26.67	4.30%	4,246,209
Mar 31, 2026	23.72	25.89	21.90	25.57	25.57	23.53%	4,070,993
Mar 30, 2026	23.79	24.00	19.80	20.70	20.70	-11.99%	2,861,835
Mar 27, 2026	27.85	27.88	23.03	23.52	23.52	-15.43%	3,460,050
Mar 26, 2026	32.45	33.62	27.50	27.81	27.81	-18.87%	3,228,810
Mar 25, 2026	30.99	36.20	30.99	34.28	34.28	20.37%	4,502,386
Mar 24, 2026	29.25	30.75	27.12	28.48	28.48	-5.94%	2,563,149
Mar 23, 2026	30.24	31.50	28.52	30.28	30.28	1.92%	2,710,987
Mar 20, 2026	34.08	35.96	28.80	29.71	29.71	-12.62%	2,886,904
Mar 19, 2026	31.29	34.80	30.50	34.00	34.00	6.28%	2,309,466
Mar 18, 2026	38.82	39.60	31.83	31.99	31.99	-23.01%	3,937,901
Mar 17, 2026	34.78	41.62	34.50	41.55	41.55	20.43%	2,659,214
Mar 16, 2026	32.66	35.50	32.08	34.50	34.50	8.18%	1,753,777
Mar 13, 2026	32.64	34.52	30.97	31.89	31.89	-0.31%	1,906,001
Mar 12, 2026	35.18	36.00	31.85	31.99	31.99	-9.84%	2,284,283
Mar 11, 2026	32.70	36.69	32.08	35.48	35.48	8.63%	1,882,364
Mar 10, 2026	34.02	36.51	32.36	32.66	32.66	-7.14%	1,902,417
Mar 9, 2026	32.89	35.71	31.61	35.17	35.17	3.69%	1,699,726
Mar 6, 2026	31.94	38.66	31.94	33.92	33.92	0.21%	2,108,458
Mar 5, 2026	34.81	36.14	31.21	33.85	33.85	-5.21%	1,563,204
Mar 4, 2026	34.72	37.86	33.46	35.71	35.71	5.09%	1,878,380
Mar 3, 2026	32.88	37.11	30.14	33.98	33.98	-2.69%	1,635,532
Mar 2, 2026	30.69	35.95	30.53	34.92	34.92	5.50%	1,944,367
Feb 27, 2026	31.67	33.64	28.18	33.10	33.10	-10.27%	2,775,632
Feb 26, 2026	34.00	36.90	33.09	36.89	36.89	7.11%	2,590,011
Feb 25, 2026	35.32	36.00	33.25	34.44	34.44	0.47%	1,355,203
Feb 24, 2026	33.21	34.33	31.05	34.28	34.28	-0.84%	1,170,406
Feb 23, 2026	33.07	35.56	32.81	34.57	34.57	-1.93%	1,235,741
Feb 20, 2026	40.28	43.17	33.72	35.25	35.25	-15.08%	2,284,959
Feb 19, 2026	37.47	42.05	37.01	41.51	41.51	5.73%	1,734,105