Skip to main content
Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
13.64
+0.99 (7.83%)
At close: Nov 13, 2026, 4:00 PM EST
14.39
+0.75 (5.50%)
After-hours: Nov 13, 2026, 7:56 PM EST

RKLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202612.7114.4012.5813.6413.647.83%605,318
Nov 12, 202612.8512.8511.7612.6512.655.95%702,545
Nov 11, 202612.7913.0011.1011.9411.94-11.03%787,992
Nov 10, 202617.5517.5513.4213.4213.42-13.03%898,363
Nov 9, 202619.0019.5914.9515.4315.43-22.23%808,033
Nov 6, 202625.4827.5819.8419.8419.84-31.11%231,624
Nov 5, 202624.9030.5424.9028.8028.8022.71%186,358
Nov 4, 202621.4724.6520.8123.4723.478.21%181,429
Nov 3, 202622.9222.9221.0221.6921.69-9.06%107,792
Nov 2, 202621.2524.7921.2523.8523.8510.98%112,735
Oct 30, 202621.1022.6919.7421.4921.4914.80%270,921
Oct 29, 202619.6019.6917.5418.7218.72-1.63%321,476
Oct 28, 202619.2720.2918.9419.0319.03-2.41%376,616
Oct 27, 202622.9623.4018.7219.5019.50-15.88%459,186
Oct 26, 202624.6724.8122.3923.1823.18-5.00%102,235
Oct 23, 202626.2827.5224.1024.4024.40-6.55%128,232
Oct 22, 202625.7527.0124.3926.1126.119.98%211,430
Oct 21, 202625.0325.3923.5023.7423.74-10.68%301,452
Oct 20, 202627.2528.4224.7226.5826.582.11%211,182
Oct 19, 202625.2226.2224.5526.0326.03-2.00%192,982
Oct 16, 202623.5427.2123.4426.5626.5614.75%420,817
Oct 15, 202624.2126.9223.0823.1523.1513.34%942,345
Oct 14, 202618.3120.6318.1520.4220.4215.49%845,664
Oct 13, 202617.8118.3217.5517.6817.684.12%146,628
Oct 12, 202615.9717.2615.8216.9816.987.48%125,947
Oct 9, 202615.6916.3615.3915.8015.800.49%515,879
Oct 8, 202614.8716.0014.5015.7215.729.41%418,662
Oct 7, 202614.0114.8313.9514.3714.378.04%626,161
Oct 6, 202613.3813.8312.0713.3013.30-5.72%1,202,487
Oct 5, 202613.8414.6813.8414.1114.112.67%250,697
Oct 2, 202614.6314.8012.8513.7413.74-9.98%1,162,536
Oct 1, 202614.5915.7614.3815.2615.26-2.52%804,863
Sep 30, 202615.2215.7013.5015.6615.66-0.24%1,039,877
Sep 29, 202614.1915.8013.8515.7015.706.81%327,353
Sep 28, 202614.3714.8814.1114.6914.694.79%431,645
Sep 25, 202613.9714.4713.5014.0214.02-0.55%497,641
Sep 24, 202615.9316.2013.3814.1014.10-9.88%1,145,393
Sep 23, 202614.6215.7614.3215.6515.654.79%1,067,144
Sep 22, 202615.2115.8414.8014.9314.93-6.53%476,097
Sep 21, 202618.7718.7715.9415.9715.97-16.29%494,680
Sep 18, 202617.1019.5317.0419.0819.089.04%292,897
Sep 17, 202618.9619.0117.2017.5017.50-12.73%638,626
Sep 16, 202620.0621.3619.5820.0520.050.65%378,250
Sep 15, 202620.2121.2518.8719.9219.92-5.32%220,239
Sep 14, 202622.0522.0520.4221.0421.042.43%120,846
Sep 11, 202620.8521.3319.2920.5420.54-3.85%323,856
Sep 10, 202621.2721.5619.4421.3621.363.60%162,850
Sep 9, 202618.0320.9018.0320.6220.627.68%264,027
Sep 8, 202619.9020.4818.3519.1519.15-6.13%635,657
Sep 4, 202620.1021.1519.9820.4020.40-2.80%428,204