Defiance Daily Target 2X Long RKLB ETF (RKLX)

RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	66.60	67.92	48.00	55.60	55.60	-9.39%	3,141,362
Jun 8, 2026	62.39	64.17	58.98	61.36	61.36	6.05%	1,757,923
Jun 5, 2026	62.52	66.80	53.82	57.86	57.86	-16.39%	2,940,174
Jun 4, 2026	61.48	72.22	58.92	69.20	69.20	9.06%	3,108,386
Jun 3, 2026	69.30	72.84	62.30	63.45	63.45	-14.06%	2,703,022
Jun 2, 2026	76.36	79.80	73.14	73.83	73.83	1.48%	3,094,316
Jun 1, 2026	87.25	92.05	72.01	72.75	72.75	-29.44%	5,109,707
May 29, 2026	97.90	104.00	89.37	103.10	103.10	-6.37%	3,219,589
May 28, 2026	109.13	114.36	101.80	110.11	110.11	-3.16%	2,565,052
May 27, 2026	113.22	114.83	95.87	113.70	113.70	9.80%	3,644,827
May 26, 2026	102.03	107.55	97.43	103.55	103.55	10.96%	3,041,242
May 22, 2026	88.20	98.58	88.20	93.32	93.32	16.17%	4,422,667
May 21, 2026	81.00	87.93	78.23	80.33	80.33	-13.14%	3,848,761
May 20, 2026	83.54	94.08	79.62	92.48	92.48	11.41%	2,777,073
May 19, 2026	81.78	86.74	67.34	83.01	83.01	-6.90%	4,343,456
May 18, 2026	91.50	98.20	82.09	89.16	89.16	10.28%	4,423,597
May 15, 2026	85.40	88.29	76.79	80.85	80.85	-11.76%	2,409,189
May 14, 2026	79.18	92.56	77.21	91.62	91.62	13.29%	3,261,989
May 13, 2026	80.68	84.58	71.98	80.87	80.87	11.01%	3,381,030
May 12, 2026	66.83	77.60	66.80	72.85	72.85	0.39%	4,007,651
May 11, 2026	59.40	80.00	57.55	72.57	72.57	22.38%	6,699,429
May 8, 2026	41.87	59.47	41.82	59.30	59.30	67.70%	9,745,274
May 7, 2026	41.17	41.34	34.71	35.36	35.36	-14.28%	3,650,210
May 6, 2026	36.71	41.31	36.00	41.25	41.25	14.71%	2,933,784
May 5, 2026	39.55	39.80	33.86	35.96	35.96	-3.77%	2,308,288
May 4, 2026	35.69	38.76	33.70	37.37	37.37	3.66%	2,064,999
May 1, 2026	40.47	40.81	35.69	36.05	36.05	-9.18%	2,264,608
Apr 30, 2026	35.20	40.60	35.05	39.70	39.70	14.39%	2,316,116
Apr 29, 2026	35.67	35.67	32.00	34.70	34.70	-4.33%	2,176,793
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.