Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
5.03
+0.74 (17.25%)
Dec 26, 2025, 4:00 PM EST - Market closed
RKLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 23.07 | 25.51 | 21.77 | 22.41 | 22.40 | -4.37% | 58,119 |
| Nov 20, 2025 | 17.78 | 23.43 | 17.77 | 23.43 | 23.43 | 19.34% | 35,791 |
| Nov 19, 2025 | 19.65 | 20.67 | 19.19 | 19.63 | 19.63 | -4.20% | 11,156 |