Skip to main content
logo
Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
13.75
+1.18 (9.39%)
At close: Apr 28, 2026, 4:00 PM EDT
13.71
-0.04 (-0.29%)
After-hours: Apr 28, 2026, 6:47 PM EDT

RKLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.3214.0212.7713.68-8.83%675,872
Apr 27, 202613.5814.3812.5412.5712.57-6.75%1,225,610
Apr 24, 202611.5913.6511.5913.4813.4811.50%2,933,168
Apr 23, 202610.9012.8310.8012.0912.0911.94%1,726,998
Apr 22, 202610.6911.4210.0210.8010.80-7.85%1,975,651
Apr 21, 202610.8811.9610.4711.7211.725.46%2,611,391
Apr 20, 202612.4112.4110.8411.1111.11-10.88%2,881,866
Apr 17, 202612.6812.8211.8012.4712.47-4.44%2,067,935
Apr 16, 202615.8515.9312.8013.0513.05-25.26%3,960,632
Apr 15, 202617.3519.5017.0517.4617.46-3.64%691,356
Apr 14, 202617.5019.1416.9018.1218.12-4.98%1,034,014
Apr 13, 202621.2621.5718.6019.0719.07-8.25%1,242,860
Apr 10, 202620.9121.9919.5020.7920.79-3.73%1,009,913
Apr 9, 202620.3621.7820.0321.5921.595.68%1,262,952
Apr 8, 202618.3521.2017.4420.4320.43-7.97%1,938,295
Apr 7, 202621.6923.6821.1722.2022.202.35%1,179,747
Apr 6, 202621.5322.2320.0221.6921.690.74%883,293
Apr 2, 202625.6025.6220.4921.5321.53-7.36%3,372,551
Apr 1, 202623.3623.3920.8723.2423.24-4.18%3,239,552
Mar 31, 202627.3330.0623.8624.2624.26-23.92%1,514,799
Mar 30, 202628.0133.0528.0131.8831.8812.14%844,896
Mar 27, 202624.7928.8624.7128.4328.4314.27%972,246
Mar 26, 202621.8225.0021.4024.8824.8819.16%2,127,089
Mar 25, 202624.0624.0619.1820.8820.88-20.70%3,825,511
Mar 24, 202625.5127.4124.4926.3326.335.45%711,861
Mar 23, 202624.7326.2223.8424.9724.97-1.85%743,214
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