Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
3.960
-0.300 (-7.04%)
Feb 6, 2026, 9:51 AM EST - Market open
RKLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.91 | 4.35 | 3.60 | 4.26 | 4.26 | 18.99% | 19,674,587 |
| Feb 4, 2026 | 3.00 | 3.92 | 3.00 | 3.58 | 3.58 | 20.13% | 16,322,154 |
| Feb 3, 2026 | 3.26 | 3.53 | 2.98 | 2.98 | 2.98 | -19.46% | 19,476,134 |
| Feb 2, 2026 | 3.30 | 3.72 | 3.18 | 3.70 | 3.70 | 14.55% | 18,623,044 |
| Jan 30, 2026 | 2.91 | 3.37 | 2.62 | 3.23 | 3.23 | 12.94% | 26,217,740 |
| Jan 29, 2026 | 2.73 | 3.02 | 2.66 | 2.86 | 2.86 | 6.72% | 13,557,731 |
| Jan 28, 2026 | 2.75 | 2.84 | 2.62 | 2.68 | 2.68 | -3.94% | 9,645,675 |
| Jan 27, 2026 | 3.15 | 3.21 | 2.79 | 2.79 | 2.79 | -16.22% | 20,247,004 |
| Jan 26, 2026 | 2.95 | 3.37 | 2.92 | 3.33 | 3.33 | 18.93% | 15,095,153 |
| Jan 23, 2026 | 2.80 | 2.99 | 2.45 | 2.80 | 2.80 | -2.44% | 25,579,818 |
| Jan 22, 2026 | 2.99 | 3.30 | 2.78 | 2.87 | 2.87 | - | 18,924,375 |
| Jan 21, 2026 | 2.74 | 3.20 | 2.67 | 2.87 | 2.87 | 2.50% | 21,309,108 |
| Jan 20, 2026 | 2.58 | 2.84 | 2.34 | 2.80 | 2.80 | 14.75% | 31,891,436 |
| Jan 16, 2026 | 2.67 | 2.68 | 2.26 | 2.44 | 2.44 | -12.54% | 36,254,083 |
| Jan 15, 2026 | 2.86 | 3.03 | 2.69 | 2.79 | 2.79 | 1.82% | 14,970,437 |
| Jan 14, 2026 | 3.12 | 3.25 | 2.70 | 2.74 | 2.74 | -11.90% | 27,509,702 |
| Jan 13, 2026 | 2.93 | 3.16 | 2.89 | 3.11 | 3.11 | 3.32% | 16,460,843 |
| Jan 12, 2026 | 3.26 | 3.35 | 2.95 | 3.01 | 3.01 | -7.10% | 14,498,262 |
| Jan 9, 2026 | 3.29 | 3.44 | 2.96 | 3.24 | 3.24 | -4.42% | 18,529,139 |
| Jan 8, 2026 | 3.22 | 3.46 | 2.86 | 3.39 | 3.39 | 2.11% | 17,627,110 |
| Jan 7, 2026 | 3.31 | 3.48 | 3.18 | 3.32 | 3.32 | 4.40% | 10,880,577 |
| Jan 6, 2026 | 4.02 | 4.38 | 3.16 | 3.18 | 3.18 | -20.30% | 16,480,416 |
| Jan 5, 2026 | 4.35 | 4.73 | 3.97 | 3.99 | 3.99 | -5.90% | 8,288,129 |
| Jan 2, 2026 | 5.00 | 5.55 | 4.21 | 4.24 | 4.24 | -17.51% | 11,729,460 |
| Dec 31, 2025 | 4.88 | 5.23 | 4.66 | 5.14 | 5.14 | 1.98% | 5,585,592 |
| Dec 30, 2025 | 4.66 | 5.05 | 4.45 | 5.04 | 5.04 | -1.18% | 9,860,535 |
| Dec 29, 2025 | 5.20 | 5.20 | 4.72 | 5.10 | 5.10 | 1.39% | 8,919,628 |
| Dec 26, 2025 | 4.37 | 5.05 | 4.34 | 5.03 | 5.03 | 17.25% | 9,811,831 |
| Dec 24, 2025 | 4.20 | 4.56 | 4.02 | 4.29 | 4.29 | -0.35% | 6,792,082 |
| Dec 23, 2025 | 4.67 | 4.73 | 4.09 | 4.31 | 4.31 | 1.06% | 17,282,718 |
| Dec 22, 2025 | 4.99 | 4.99 | 4.13 | 4.26 | 4.26 | -20.22% | 8,666,097 |
| Dec 19, 2025 | 7.94 | 7.97 | 5.34 | 5.34 | 5.34 | -35.51% | 5,415,940 |
| Dec 18, 2025 | 9.75 | 9.77 | 8.13 | 8.28 | 8.28 | -21.81% | 1,980,969 |
| Dec 17, 2025 | 9.70 | 10.87 | 9.63 | 10.59 | 10.59 | 5.39% | 947,619 |
| Dec 16, 2025 | 10.59 | 11.07 | 9.59 | 10.05 | 10.05 | -0.12% | 1,412,729 |
| Dec 15, 2025 | 7.99 | 10.15 | 7.59 | 10.06 | 10.06 | 19.78% | 1,163,404 |
| Dec 12, 2025 | 8.17 | 8.80 | 7.50 | 8.40 | 8.40 | 6.05% | 1,498,256 |
| Dec 11, 2025 | 10.16 | 10.16 | 7.74 | 7.92 | 7.92 | -20.63% | 859,658 |
| Dec 10, 2025 | 11.80 | 12.31 | 9.43 | 9.98 | 9.98 | -15.58% | 284,435 |
| Dec 9, 2025 | 12.92 | 13.25 | 11.70 | 11.82 | 11.82 | -7.48% | 122,882 |
| Dec 8, 2025 | 13.55 | 14.04 | 12.37 | 12.78 | 12.77 | -9.44% | 76,156 |
| Dec 5, 2025 | 14.51 | 14.79 | 13.89 | 14.11 | 14.11 | 0.84% | 31,420 |
| Dec 4, 2025 | 17.04 | 17.04 | 13.78 | 13.99 | 13.99 | -20.84% | 49,335 |
| Dec 3, 2025 | 20.37 | 20.37 | 17.67 | 17.67 | 17.67 | -13.42% | 15,630 |
| Dec 2, 2025 | 21.21 | 21.21 | 19.37 | 20.41 | 20.41 | -7.43% | 13,663 |
| Dec 1, 2025 | 21.45 | 22.27 | 21.23 | 22.05 | 22.05 | 8.31% | 10,109 |
| Nov 28, 2025 | 19.89 | 20.56 | 19.88 | 20.36 | 20.36 | -1.07% | 4,264 |
| Nov 26, 2025 | 19.62 | 21.00 | 19.20 | 20.58 | 20.58 | 3.13% | 21,926 |
| Nov 25, 2025 | 20.70 | 21.66 | 19.81 | 19.96 | 19.96 | -0.35% | 15,973 |
| Nov 24, 2025 | 22.09 | 23.55 | 20.03 | 20.03 | 20.03 | -10.61% | 38,019 |