Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
3.480
+0.040 (1.16%)
At close: Aug 21, 2026, 4:00 PM EDT
3.410
-0.070 (-2.01%)
After-hours: Aug 21, 2026, 7:54 PM EDT
RKLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.33 | 3.58 | 3.26 | 3.48 | 3.48 | 1.16% | 6,050,837 |
| Aug 20, 2026 | 3.27 | 3.55 | 3.25 | 3.44 | 3.44 | 7.17% | 5,486,794 |
| Aug 19, 2026 | 3.13 | 3.36 | 3.09 | 3.21 | 3.21 | 8.08% | 7,029,377 |
| Aug 18, 2026 | 3.01 | 3.12 | 2.85 | 2.97 | 2.97 | 7.22% | 4,903,353 |
| Aug 17, 2026 | 2.85 | 2.88 | 2.53 | 2.77 | 2.77 | -4.15% | 5,075,659 |
| Aug 14, 2026 | 2.94 | 3.03 | 2.75 | 2.89 | 2.89 | -1.03% | 9,357,957 |
| Aug 13, 2026 | 3.04 | 3.09 | 2.64 | 2.92 | 2.92 | 2.46% | 8,691,441 |
| Aug 12, 2026 | 2.94 | 3.09 | 2.78 | 2.85 | 2.85 | -3.39% | 9,858,198 |
| Aug 11, 2026 | 3.23 | 3.29 | 2.85 | 2.95 | 2.95 | 0.34% | 15,938,322 |
| Aug 10, 2026 | 2.69 | 2.97 | 2.51 | 2.94 | 2.94 | 6.52% | 12,943,910 |
| Aug 7, 2026 | 3.16 | 3.27 | 2.74 | 2.76 | 2.76 | -20.00% | 9,509,859 |
| Aug 6, 2026 | 3.76 | 3.76 | 3.03 | 3.45 | 3.45 | -2.27% | 6,275,578 |
| Aug 5, 2026 | 3.52 | 3.78 | 3.29 | 3.53 | 3.53 | -0.84% | 8,756,474 |
| Aug 4, 2026 | 3.77 | 3.81 | 3.45 | 3.56 | 3.56 | -11.88% | 6,717,822 |
| Aug 3, 2026 | 5.11 | 5.29 | 4.04 | 4.04 | 4.04 | -17.21% | 6,090,915 |
| Jul 31, 2026 | 4.70 | 5.23 | 4.45 | 4.88 | 4.88 | -0.81% | 5,063,115 |
| Jul 30, 2026 | 5.75 | 5.98 | 4.91 | 4.92 | 4.92 | -21.15% | 4,975,225 |
| Jul 29, 2026 | 5.41 | 6.30 | 5.31 | 6.24 | 6.24 | 16.42% | 6,366,308 |
| Jul 28, 2026 | 5.25 | 5.91 | 5.20 | 5.36 | 5.36 | 9.16% | 6,098,171 |
| Jul 27, 2026 | 5.26 | 5.40 | 4.68 | 4.91 | 4.91 | -9.58% | 6,550,785 |
| Jul 24, 2026 | 4.72 | 5.47 | 4.69 | 5.43 | 5.43 | 17.53% | 8,721,886 |
| Jul 23, 2026 | 4.91 | 5.05 | 4.53 | 4.62 | 4.62 | -1.07% | 5,572,371 |
| Jul 22, 2026 | 4.57 | 4.74 | 4.24 | 4.67 | 4.67 | -1.89% | 9,061,657 |
| Jul 21, 2026 | 5.23 | 5.29 | 4.68 | 4.76 | 4.76 | -10.36% | 4,784,865 |
| Jul 20, 2026 | 4.93 | 5.35 | 4.76 | 5.31 | 5.31 | 5.36% | 4,743,170 |
| Jul 17, 2026 | 5.30 | 5.52 | 4.58 | 5.04 | 5.04 | -1.37% | 12,729,589 |
| Jul 16, 2026 | 4.45 | 5.26 | 4.40 | 5.11 | 5.11 | 23.43% | 16,240,470 |
| Jul 15, 2026 | 3.89 | 4.28 | 3.67 | 4.14 | 4.14 | 6.70% | 11,347,612 |
| Jul 14, 2026 | 3.89 | 3.92 | 3.50 | 3.88 | 3.88 | -5.60% | 10,562,448 |
| Jul 13, 2026 | 3.85 | 4.23 | 3.83 | 4.11 | 4.11 | 10.19% | 10,388,405 |
| Jul 10, 2026 | 3.63 | 3.91 | 3.63 | 3.73 | 3.73 | 3.61% | 7,977,467 |
| Jul 9, 2026 | 3.27 | 3.62 | 3.27 | 3.60 | 3.60 | 1.69% | 11,423,115 |
| Jul 8, 2026 | 3.30 | 3.75 | 3.30 | 3.54 | 3.54 | - | 15,334,041 |
| Jul 7, 2026 | 3.13 | 3.59 | 3.08 | 3.54 | 3.54 | 20.41% | 16,479,722 |
| Jul 6, 2026 | 2.57 | 2.99 | 2.48 | 2.94 | 2.94 | 15.29% | 10,881,497 |
| Jul 2, 2026 | 2.51 | 2.70 | 2.23 | 2.55 | 2.55 | -1.54% | 20,376,673 |
| Jul 1, 2026 | 2.55 | 2.72 | 2.23 | 2.59 | 2.59 | 2.78% | 27,441,492 |
| Jun 30, 2026 | 2.77 | 2.85 | 2.38 | 2.52 | 2.52 | -7.35% | 22,154,406 |
| Jun 29, 2026 | 3.36 | 3.50 | 2.63 | 2.72 | 2.72 | -32.17% | 34,730,339 |
| Jun 26, 2026 | 4.40 | 4.42 | 3.82 | 4.01 | 4.01 | -9.89% | 14,058,709 |
| Jun 25, 2026 | 3.95 | 4.52 | 3.95 | 4.45 | 4.45 | 10.97% | 13,923,584 |
| Jun 24, 2026 | 3.40 | 4.05 | 3.39 | 4.01 | 4.01 | 20.78% | 13,700,173 |
| Jun 23, 2026 | 3.28 | 3.35 | 2.93 | 3.32 | 3.32 | 9.93% | 13,124,258 |
| Jun 22, 2026 | 2.69 | 3.21 | 2.68 | 3.02 | 3.02 | 13.11% | 16,937,539 |
| Jun 18, 2026 | 2.61 | 2.98 | 2.58 | 2.67 | 2.67 | 0.75% | 9,923,725 |
| Jun 17, 2026 | 2.86 | 2.86 | 2.47 | 2.65 | 2.65 | -6.36% | 13,671,141 |
| Jun 16, 2026 | 2.71 | 2.91 | 2.65 | 2.83 | 2.83 | 8.02% | 14,106,354 |
| Jun 15, 2026 | 2.69 | 2.82 | 2.52 | 2.62 | 2.62 | -12.96% | 19,173,013 |
| Jun 12, 2026 | 2.34 | 3.14 | 2.34 | 3.01 | 3.01 | 21.37% | 42,090,119 |
| Jun 11, 2026 | 2.96 | 3.03 | 2.47 | 2.48 | 2.48 | -18.69% | 17,837,840 |