Defiance Daily Target 2x Short RKLB ETF (RKLZ)

NASDAQ: RKLZ · Real-Time Price · USD

4.450

+0.440 (10.97%)

At close: Jun 25, 2026, 4:00 PM EDT

4.150

-0.300 (-6.74%)

After-hours: Jun 25, 2026, 7:59 PM EDT

RKLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	3.95	4.52	3.95	4.45	4.45	10.97%	13,852,366
Jun 24, 2026	3.40	4.05	3.39	4.01	4.01	20.78%	13,572,375
Jun 23, 2026	3.28	3.35	2.93	3.32	3.32	9.93%	12,929,181
Jun 22, 2026	2.69	3.21	2.68	3.02	3.02	13.11%	16,895,038
Jun 18, 2026	2.61	2.98	2.58	2.67	2.67	0.75%	9,866,193
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
Jun 10, 2026	2.93	3.25	2.69	3.05	3.05	5.90%	17,780,271
Jun 9, 2026	2.42	3.22	2.35	2.88	2.88	9.09%	20,252,602
Jun 8, 2026	2.59	2.77	2.51	2.64	2.64	-6.38%	12,733,510
Jun 5, 2026	2.65	2.96	2.51	2.82	2.82	16.05%	23,052,735
Jun 4, 2026	2.76	2.87	2.31	2.43	2.43	-8.99%	23,010,463
Jun 3, 2026	2.50	2.72	2.38	2.67	2.67	14.10%	23,756,715
Jun 2, 2026	2.27	2.38	2.16	2.34	2.34	-1.68%	15,388,815
Jun 1, 2026	2.13	2.40	2.04	2.38	2.38	29.35%	25,553,619
May 29, 2026	1.94	2.07	1.83	1.84	1.84	6.36%	27,218,500
May 28, 2026	1.77	1.87	1.68	1.73	1.73	2.37%	19,889,602
May 27, 2026	1.71	2.02	1.67	1.69	1.69	-9.63%	45,799,865
May 26, 2026	1.92	2.02	1.79	1.87	1.87	-11.37%	40,731,831
May 22, 2026	2.28	2.28	1.98	2.11	2.11	-16.27%	37,390,933
May 21, 2026	2.52	2.59	2.35	2.52	2.52	12.00%	24,262,040
May 20, 2026	2.51	2.64	2.20	2.25	2.25	-11.07%	36,455,123
May 19, 2026	2.57	2.95	2.44	2.53	2.53	6.28%	30,874,471
May 18, 2026	2.32	2.61	2.07	2.38	2.38	-10.17%	30,452,036
May 15, 2026	2.53	2.75	2.46	2.65	2.65	11.81%	25,961,424
May 14, 2026	2.79	2.87	2.35	2.37	2.37	-13.50%	27,016,833
May 13, 2026	2.76	3.13	2.60	2.74	2.74	-11.61%	29,129,235
May 12, 2026	3.36	3.36	2.90	3.10	3.10	-0.64%	22,543,027
May 11, 2026	4.04	4.13	2.62	3.12	3.12	-22.96%	35,153,135
May 8, 2026	10.41	10.46	4.03	4.05	4.05	-68.46%	38,019,054
May 7, 2026	11.21	13.01	11.21	12.84	12.84	14.34%	1,353,350
May 6, 2026	12.97	13.16	11.23	11.23	11.23	-15.50%	973,240
May 5, 2026	12.07	13.96	11.94	13.29	13.29	3.75%	587,938
May 4, 2026	13.40	14.12	12.25	12.81	12.81	-3.25%	835,981
May 1, 2026	11.86	13.37	11.86	13.24	13.24	8.52%	1,099,754
Apr 30, 2026	13.96	14.06	11.83	12.20	12.20	-14.33%	1,449,679
Apr 29, 2026	13.91	15.30	13.91	14.24	14.24	3.56%	1,022,639
Apr 28, 2026	13.32	14.02	12.77	13.75	13.75	9.39%	989,552
Apr 27, 2026	13.58	14.38	12.54	12.57	12.57	-6.75%	1,269,646
Apr 24, 2026	11.59	13.65	11.59	13.48	13.48	11.50%	2,934,203
Apr 23, 2026	10.90	12.83	10.80	12.09	12.09	11.94%	1,792,043
Apr 22, 2026	10.69	11.42	10.02	10.80	10.80	-7.85%	1,982,880
Apr 21, 2026	10.88	11.96	10.47	11.72	11.72	5.46%	2,646,515
Apr 20, 2026	12.41	12.41	10.84	11.11	11.11	-10.88%	2,896,362
Apr 17, 2026	12.68	12.82	11.80	12.47	12.47	-4.44%	2,067,935
Apr 16, 2026	15.85	15.93	12.80	13.05	13.05	-25.26%	3,960,632
Apr 15, 2026	17.35	19.50	17.05	17.46	17.46	-3.64%	691,356