Defiance Retail Kings ETF (RKNG)
NASDAQ: RKNG · Real-Time Price · USD
20.30
-1.08 (-5.04%)
Feb 12, 2026, 12:01 PM EST - Market open
RKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 21.05 | 21.05 | 20.87 | 20.76 | - | -2.89% | 2,231 |
| Feb 11, 2026 | 22.10 | 22.10 | 20.89 | 21.38 | 21.38 | -1.93% | 14,701 |
| Feb 10, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -3.38% | 3,330 |
| Feb 9, 2026 | 21.81 | 22.69 | 21.81 | 22.56 | 22.56 | 3.33% | 23,535 |
| Feb 6, 2026 | 20.80 | 21.91 | 20.80 | 21.84 | 21.83 | 9.85% | 18,192 |
| Feb 5, 2026 | 20.79 | 20.95 | 19.83 | 19.88 | 19.88 | -7.17% | 19,146 |
| Feb 4, 2026 | 22.70 | 22.70 | 20.50 | 21.41 | 21.41 | -8.75% | 32,885 |
| Feb 3, 2026 | 23.37 | 23.47 | 22.50 | 23.47 | 23.47 | 3.81% | 18,085 |
| Feb 2, 2026 | 22.68 | 22.97 | 22.40 | 22.60 | 22.60 | -1.10% | 9,594 |
| Jan 30, 2026 | 24.11 | 24.53 | 22.63 | 22.86 | 22.86 | -6.60% | 39,757 |
| Jan 29, 2026 | 25.28 | 25.28 | 23.69 | 24.47 | 24.47 | -3.75% | 34,974 |
| Jan 28, 2026 | 25.34 | 25.58 | 24.98 | 25.42 | 25.42 | 1.74% | 72,774 |
| Jan 27, 2026 | 24.51 | 25.11 | 24.37 | 24.99 | 24.99 | 3.20% | 64,348 |
| Jan 26, 2026 | 25.25 | 25.25 | 24.11 | 24.21 | 24.21 | -4.15% | 85,701 |
| Jan 23, 2026 | 25.53 | 25.68 | 25.00 | 25.26 | 25.26 | -1.15% | 259,111 |