Skip to main content
logo
Defiance Daily Target 2x Short RKLB ETF (RKLZ)
NASDAQ: RKLZ · Real-Time Price · USD
13.74
-1.52 (-9.96%)
At close: Oct 2, 2026, 4:00 PM EDT
13.75
+0.01 (0.07%)
After-hours: Oct 2, 2026, 7:59 PM EDT

RKLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,036,954
Sep 29, 202614.1915.8013.8515.7015.706.81%326,696
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
Sep 3, 202620.3521.9020.2020.9920.99-2.04%764,012
Sep 2, 202622.0522.5521.1521.4321.43-2.19%595,016
Sep 1, 202622.1022.3121.0521.9121.903.08%249,701
Aug 31, 202621.4521.9321.1321.2521.250.71%381,538
Aug 28, 202619.9521.7819.8821.1021.107.85%655,323
Aug 27, 202619.9520.8819.5319.5719.56-4.28%362,594
Aug 26, 202620.3520.6519.5820.4420.441.94%802,612
Aug 25, 202618.4520.3318.3520.0520.053.30%718,662
Aug 24, 202618.1319.4518.1319.4119.4111.55%397,367
Aug 21, 202616.6517.8816.2817.4017.401.16%1,211,071
Aug 20, 202616.3517.7516.2517.2017.207.17%1,102,235
Aug 19, 202615.6516.8015.4516.0516.058.08%1,409,446
Aug 18, 202615.0515.6014.2514.8514.857.22%982,185
Aug 17, 202614.2514.4012.6513.8513.85-4.15%1,016,991
Aug 14, 202614.7015.1313.7514.4514.45-1.03%1,873,654
Aug 13, 202615.2015.4513.2014.6014.602.46%1,738,518
Aug 12, 202614.6815.4313.9014.2514.25-3.39%1,973,526
Aug 11, 202616.1516.4314.2514.7514.750.34%3,193,762
Aug 10, 202613.4514.8512.5314.7014.706.52%2,627,450
Aug 7, 202615.8016.3513.7013.8013.80-20.00%1,938,172
Aug 6, 202618.8018.8015.1317.2517.25-2.27%1,259,074
Aug 5, 202617.6018.9016.4517.6517.65-0.84%1,756,529
Aug 4, 202618.8519.0317.2517.8017.80-11.88%1,359,115
Aug 3, 202625.5526.4520.1820.2020.20-17.21%1,218,183
Jul 31, 202623.5026.1522.2524.4024.40-0.81%1,012,623
Jul 30, 202628.7329.9024.5324.6024.60-21.15%995,045
Jul 29, 202627.0531.5026.5531.2031.2016.42%1,273,261
Jul 28, 202626.2529.5526.0026.8026.809.16%1,219,634
Jul 27, 202626.3027.0023.4024.5524.55-9.58%1,310,157
Jul 24, 202623.5827.3523.4527.1527.1517.53%1,744,377