Defiance Retail Kings ETF (RKNG)
NASDAQ: RKNG · Real-Time Price · USD
25.56
-1.81 (-6.61%)
At close: May 7, 2026, 4:00 PM EDT
25.75
+0.19 (0.74%)
After-hours: May 7, 2026, 5:07 PM EDT
RKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 26.48 | 26.50 | 25.24 | 25.56 | 25.56 | -6.60% | 5,155 |
| May 6, 2026 | 26.55 | 27.37 | 26.24 | 27.37 | 27.37 | 3.72% | 24,021 |
| May 5, 2026 | 25.81 | 26.50 | 25.81 | 26.38 | 26.38 | 4.01% | 10,709 |
| May 4, 2026 | 25.32 | 25.76 | 25.19 | 25.37 | 25.37 | 0.63% | 17,869 |
| May 1, 2026 | 24.55 | 25.29 | 24.55 | 25.21 | 25.21 | 2.08% | 11,986 |
| Apr 30, 2026 | 24.15 | 24.71 | 23.92 | 24.69 | 24.69 | 4.60% | 9,692 |
| Apr 29, 2026 | 23.62 | 23.67 | 23.20 | 23.61 | 23.61 | 1.70% | 3,055 |
| Apr 28, 2026 | 23.59 | 23.70 | 23.14 | 23.21 | 23.21 | -5.73% | 4,333 |
| Apr 27, 2026 | 24.07 | 24.63 | 24.00 | 24.62 | 24.62 | 1.61% | 3,488 |
| Apr 24, 2026 | 24.86 | 24.86 | 24.22 | 24.23 | 24.23 | -0.19% | 7,284 |
| Apr 23, 2026 | 24.48 | 24.92 | 23.84 | 24.28 | 24.28 | -1.58% | 8,280 |
| Apr 22, 2026 | 24.57 | 24.67 | 24.10 | 24.67 | 24.67 | 4.60% | 25,820 |
| Apr 21, 2026 | 24.31 | 24.44 | 23.59 | 23.59 | 23.58 | -1.79% | 11,640 |
| Apr 20, 2026 | 23.51 | 24.02 | 23.31 | 24.02 | 24.01 | 1.45% | 23,638 |
| Apr 17, 2026 | 23.76 | 23.77 | 23.49 | 23.67 | 23.67 | 1.88% | 7,460 |
| Apr 16, 2026 | 22.57 | 23.24 | 22.56 | 23.24 | 23.24 | 2.02% | 7,636 |
| Apr 15, 2026 | 22.49 | 22.81 | 22.30 | 22.78 | 22.78 | 1.33% | 7,758 |
| Apr 14, 2026 | 22.59 | 22.59 | 22.33 | 22.48 | 22.48 | 3.30% | 6,713 |
| Apr 13, 2026 | 20.78 | 21.79 | 20.78 | 21.76 | 21.76 | 3.53% | 12,954 |
| Apr 10, 2026 | 20.94 | 21.40 | 20.94 | 21.02 | 21.02 | 1.69% | 13,245 |
| Apr 9, 2026 | 20.82 | 20.85 | 20.62 | 20.67 | 20.67 | -0.31% | 875 |
| Apr 8, 2026 | 21.10 | 21.10 | 20.22 | 20.73 | 20.73 | 6.65% | 11,646 |
| Apr 7, 2026 | 19.31 | 19.45 | 18.91 | 19.44 | 19.44 | 0.38% | 15,751 |
| Apr 6, 2026 | 19.38 | 19.65 | 19.28 | 19.37 | 19.37 | 0.89% | 5,672 |
| Apr 2, 2026 | 17.71 | 19.20 | 17.71 | 19.20 | 19.20 | 2.65% | 21,672 |
| Apr 1, 2026 | 19.13 | 19.19 | 18.69 | 18.70 | 18.70 | 2.13% | 7,080 |
| Mar 31, 2026 | 17.26 | 18.31 | 17.26 | 18.31 | 18.31 | 8.92% | 16,004 |
| Mar 30, 2026 | 17.46 | 17.46 | 16.55 | 16.81 | 16.81 | -7.22% | 9,300 |
| Mar 27, 2026 | 18.51 | 18.59 | 18.12 | 18.12 | 18.12 | -2.84% | 1,777 |
| Mar 26, 2026 | 19.57 | 19.58 | 18.65 | 18.65 | 18.65 | -7.50% | 33,749 |
| Mar 25, 2026 | 20.20 | 20.42 | 19.99 | 20.16 | 20.16 | 1.06% | 8,329 |
| Mar 24, 2026 | 19.98 | 20.01 | 19.50 | 19.95 | 19.95 | 0.19% | 12,546 |
| Mar 23, 2026 | 19.62 | 20.26 | 19.62 | 19.91 | 19.91 | 2.77% | 7,581 |
| Mar 20, 2026 | 19.59 | 19.74 | 19.07 | 19.37 | 19.37 | -3.62% | 3,055 |
| Mar 19, 2026 | 19.45 | 20.21 | 19.37 | 20.10 | 20.10 | 0.40% | 4,565 |
| Mar 18, 2026 | 20.61 | 20.61 | 20.02 | 20.02 | 20.02 | -3.61% | 7,731 |
| Mar 17, 2026 | 20.65 | 20.80 | 20.58 | 20.77 | 20.77 | 1.20% | 5,873 |
| Mar 16, 2026 | 20.60 | 20.68 | 20.43 | 20.52 | 20.52 | 4.15% | 27,833 |
| Mar 13, 2026 | 20.53 | 20.53 | 19.67 | 19.71 | 19.71 | -0.42% | 882 |
| Mar 12, 2026 | 20.13 | 20.13 | 19.70 | 19.79 | 19.79 | -3.36% | 3,572 |
| Mar 11, 2026 | 20.33 | 20.48 | 20.23 | 20.48 | 20.48 | 2.98% | 7,013 |
| Mar 10, 2026 | 19.95 | 20.29 | 19.87 | 19.88 | 19.88 | -0.05% | 2,605 |
| Mar 9, 2026 | 18.91 | 19.89 | 18.69 | 19.89 | 19.89 | 4.04% | 4,627 |
| Mar 6, 2026 | 19.52 | 19.63 | 19.12 | 19.12 | 19.12 | -4.04% | 4,155 |
| Mar 5, 2026 | 20.35 | 20.35 | 19.35 | 19.93 | 19.93 | -2.19% | 7,382 |
| Mar 4, 2026 | 20.15 | 20.45 | 19.88 | 20.37 | 20.37 | 4.77% | 8,720 |
| Mar 3, 2026 | 19.45 | 19.76 | 18.99 | 19.45 | 19.45 | -4.02% | 5,253 |
| Mar 2, 2026 | 19.30 | 20.26 | 19.29 | 20.26 | 20.26 | 1.16% | 5,770 |
| Feb 27, 2026 | 20.26 | 20.31 | 19.73 | 20.03 | 20.03 | -4.71% | 17,777 |
| Feb 26, 2026 | 20.91 | 21.07 | 20.59 | 21.02 | 21.02 | -1.62% | 7,046 |