Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
24.40
-1.71 (-6.55%)
At close: Oct 23, 2026, 4:00 PM EDT
24.60
+0.20 (0.82%)
After-hours: Oct 23, 2026, 7:54 PM EDT
RKLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.28 | 27.52 | 24.10 | 24.40 | 24.40 | -6.55% | 128,232 |
| Oct 22, 2026 | 25.75 | 27.01 | 24.39 | 26.11 | 26.11 | 9.98% | 209,165 |
| Oct 21, 2026 | 25.03 | 25.39 | 23.50 | 23.74 | 23.74 | -10.68% | 301,452 |
| Oct 20, 2026 | 27.25 | 28.42 | 24.72 | 26.58 | 26.58 | 2.11% | 211,182 |
| Oct 19, 2026 | 25.22 | 26.22 | 24.55 | 26.03 | 26.03 | -2.00% | 192,982 |
| Oct 16, 2026 | 23.54 | 27.21 | 23.44 | 26.56 | 26.56 | 14.75% | 420,817 |
| Oct 15, 2026 | 24.21 | 26.92 | 23.08 | 23.15 | 23.15 | 13.34% | 942,345 |
| Oct 14, 2026 | 18.31 | 20.63 | 18.15 | 20.42 | 20.42 | 15.49% | 845,664 |
| Oct 13, 2026 | 17.81 | 18.32 | 17.55 | 17.68 | 17.68 | 4.12% | 146,628 |
| Oct 12, 2026 | 15.97 | 17.26 | 15.82 | 16.98 | 16.98 | 7.48% | 125,947 |
| Oct 9, 2026 | 15.69 | 16.36 | 15.39 | 15.80 | 15.80 | 0.49% | 515,879 |
| Oct 8, 2026 | 14.87 | 16.00 | 14.50 | 15.72 | 15.72 | 9.41% | 418,662 |
| Oct 7, 2026 | 14.01 | 14.83 | 13.95 | 14.37 | 14.37 | 8.04% | 626,161 |
| Oct 6, 2026 | 13.38 | 13.83 | 12.07 | 13.30 | 13.30 | -5.72% | 1,202,487 |
| Oct 5, 2026 | 13.84 | 14.68 | 13.84 | 14.11 | 14.11 | 2.67% | 250,697 |
| Oct 2, 2026 | 14.63 | 14.80 | 12.85 | 13.74 | 13.74 | -9.98% | 1,162,536 |
| Oct 1, 2026 | 14.59 | 15.76 | 14.38 | 15.26 | 15.26 | -2.52% | 804,863 |
| Sep 30, 2026 | 15.22 | 15.70 | 13.50 | 15.66 | 15.66 | -0.24% | 1,039,877 |
| Sep 29, 2026 | 14.19 | 15.80 | 13.85 | 15.70 | 15.70 | 6.81% | 327,353 |
| Sep 28, 2026 | 14.37 | 14.88 | 14.11 | 14.69 | 14.69 | 4.79% | 431,645 |
| Sep 25, 2026 | 13.97 | 14.47 | 13.50 | 14.02 | 14.02 | -0.55% | 497,641 |
| Sep 24, 2026 | 15.93 | 16.20 | 13.38 | 14.10 | 14.10 | -9.88% | 1,145,393 |
| Sep 23, 2026 | 14.62 | 15.76 | 14.32 | 15.65 | 15.65 | 4.79% | 1,067,144 |
| Sep 22, 2026 | 15.21 | 15.84 | 14.80 | 14.93 | 14.93 | -6.53% | 476,097 |
| Sep 21, 2026 | 18.77 | 18.77 | 15.94 | 15.97 | 15.97 | -16.29% | 494,680 |
| Sep 18, 2026 | 17.10 | 19.53 | 17.04 | 19.08 | 19.08 | 9.04% | 292,897 |
| Sep 17, 2026 | 18.96 | 19.01 | 17.20 | 17.50 | 17.50 | -12.73% | 638,626 |
| Sep 16, 2026 | 20.06 | 21.36 | 19.58 | 20.05 | 20.05 | 0.65% | 378,250 |
| Sep 15, 2026 | 20.21 | 21.25 | 18.87 | 19.92 | 19.92 | -5.32% | 220,239 |
| Sep 14, 2026 | 22.05 | 22.05 | 20.42 | 21.04 | 21.04 | 2.43% | 120,846 |
| Sep 11, 2026 | 20.85 | 21.33 | 19.29 | 20.54 | 20.54 | -3.85% | 323,856 |
| Sep 10, 2026 | 21.27 | 21.56 | 19.44 | 21.36 | 21.36 | 3.60% | 162,850 |
| Sep 9, 2026 | 18.03 | 20.90 | 18.03 | 20.62 | 20.62 | 7.68% | 264,027 |
| Sep 8, 2026 | 19.90 | 20.48 | 18.35 | 19.15 | 19.15 | -6.13% | 635,657 |
| Sep 4, 2026 | 20.10 | 21.15 | 19.98 | 20.40 | 20.40 | -2.80% | 428,204 |
| Sep 3, 2026 | 20.35 | 21.90 | 20.20 | 20.99 | 20.99 | -2.04% | 764,012 |
| Sep 2, 2026 | 22.05 | 22.55 | 21.15 | 21.43 | 21.43 | -2.19% | 595,016 |
| Sep 1, 2026 | 22.10 | 22.31 | 21.05 | 21.91 | 21.90 | 3.08% | 249,701 |
| Aug 31, 2026 | 21.45 | 21.93 | 21.13 | 21.25 | 21.25 | 0.71% | 381,538 |
| Aug 28, 2026 | 19.95 | 21.78 | 19.88 | 21.10 | 21.10 | 7.85% | 655,323 |
| Aug 27, 2026 | 19.95 | 20.88 | 19.53 | 19.57 | 19.56 | -4.28% | 362,594 |
| Aug 26, 2026 | 20.35 | 20.65 | 19.58 | 20.44 | 20.44 | 1.94% | 802,612 |
| Aug 25, 2026 | 18.45 | 20.33 | 18.35 | 20.05 | 20.05 | 3.30% | 718,662 |
| Aug 24, 2026 | 18.13 | 19.45 | 18.13 | 19.41 | 19.41 | 11.55% | 397,367 |
| Aug 21, 2026 | 16.65 | 17.88 | 16.28 | 17.40 | 17.40 | 1.16% | 1,211,071 |
| Aug 20, 2026 | 16.35 | 17.75 | 16.25 | 17.20 | 17.20 | 7.17% | 1,102,235 |
| Aug 19, 2026 | 15.65 | 16.80 | 15.45 | 16.05 | 16.05 | 8.08% | 1,409,446 |
| Aug 18, 2026 | 15.05 | 15.60 | 14.25 | 14.85 | 14.85 | 7.22% | 982,185 |
| Aug 17, 2026 | 14.25 | 14.40 | 12.65 | 13.85 | 13.85 | -4.15% | 1,016,991 |
| Aug 14, 2026 | 14.70 | 15.13 | 13.75 | 14.45 | 14.45 | -1.03% | 1,873,654 |