Skip to main content
logo
Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
28.43
+3.55 (14.27%)
At close: Mar 27, 2026, 4:00 PM EDT
28.48
+0.05 (0.18%)
After-hours: Mar 27, 2026, 7:59 PM EDT

RKLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.7928.8624.7128.4328.4314.27%959,140
Mar 26, 202621.8225.0021.4024.8824.8819.16%2,122,444
Mar 25, 202624.0624.0619.1820.8820.88-20.70%3,697,611
Mar 24, 202625.5127.4124.4926.3326.335.45%706,674
Mar 23, 202624.7326.2223.8424.9724.97-1.85%741,779
Mar 20, 202622.3626.0021.2825.4425.4412.37%2,918,893
Mar 19, 202624.6825.3622.0022.6422.64-6.91%3,557,573
Mar 18, 202620.9624.3220.6824.3224.3223.58%3,126,521
Mar 17, 202624.7224.8419.6119.6819.68-20.65%5,022,266
Mar 16, 202626.4826.9524.0824.8024.80-8.55%2,504,019
Mar 13, 202626.4827.9224.9227.1227.12-0.88%3,532,077
Mar 12, 202624.9627.3624.4827.3627.369.97%2,645,197
Mar 11, 202627.2827.6823.8824.8824.88-8.53%2,457,128
Mar 10, 202626.2427.4424.4027.2027.206.92%3,127,898
Mar 9, 202627.0428.2425.0425.4425.44-3.93%1,851,567
Mar 6, 202628.0028.0022.7626.4826.48-0.75%3,376,246
Mar 5, 202625.9228.5625.0426.6826.685.21%2,204,565
Mar 4, 202626.1627.2023.6925.3625.36-5.09%2,066,256
Mar 3, 202627.6829.6024.4126.7226.722.45%3,807,755
Mar 2, 202629.4429.8025.2826.0826.08-6.05%1,782,269
Feb 27, 202628.9631.2827.3627.7627.769.81%1,957,363
Feb 26, 202627.4428.2425.2825.2825.28-7.33%1,893,390
Feb 25, 202626.6028.2826.0027.2827.28-0.87%1,472,259
Feb 24, 202628.0030.0027.4427.5227.520.29%1,566,697
Feb 23, 202628.4028.6426.5627.4427.442.39%1,874,732
Feb 20, 202624.0827.7822.4026.8026.8014.53%2,404,043
Feb 19, 202625.8826.3223.0823.4023.40-5.95%2,779,836
Feb 18, 202627.8428.4823.8824.8824.88-12.89%2,782,035
Feb 17, 202632.0833.0827.6828.5628.56-7.47%1,675,991
Feb 13, 202631.5232.8028.8430.8730.87-4.73%1,553,760
Feb 12, 202631.2434.1630.4032.4032.4010.35%1,777,563
Feb 11, 202626.7231.3626.6429.3629.366.38%1,707,967
Feb 10, 202625.8427.8425.2827.6027.6010.22%952,020
Feb 9, 202627.7628.9624.3225.0425.04-9.54%1,225,775
Feb 6, 202631.2033.1227.3627.6827.68-18.78%1,827,246
Feb 5, 202631.2834.8028.8034.0834.0818.99%2,653,656
Feb 4, 202624.0031.3624.0028.6428.6420.13%2,046,087
Feb 3, 202626.0428.2423.8423.8423.84-19.46%2,437,527
Feb 2, 202626.4029.7625.4429.6029.6014.55%2,336,399
Jan 30, 202623.2426.9220.9225.8425.8412.94%3,279,792
Jan 29, 202621.8024.1521.3022.8822.886.72%1,731,002
Jan 28, 202622.0022.7220.9221.4421.44-3.94%1,213,103
Jan 27, 202625.2025.6822.3222.3222.32-16.22%2,530,875
Jan 26, 202623.5626.9223.3626.6426.6418.93%1,922,826
Jan 23, 202622.4023.9119.6022.4022.40-2.44%3,207,359
Jan 22, 202623.9226.4022.2422.9622.96-2,394,648
Jan 21, 202621.9225.6021.3622.9622.962.50%2,992,457
Jan 20, 202620.6022.7218.7322.4022.4014.75%4,030,401
Jan 16, 202621.3621.4318.0819.5219.52-12.54%4,604,840
Jan 15, 202622.8824.2421.5222.3222.321.82%1,884,316