Defiance Retail Kings ETF (RKNG)
NASDAQ: RKNG · Real-Time Price · USD
27.70
+0.26 (0.96%)
At close: Jun 25, 2026, 4:00 PM EDT
27.54
-0.16 (-0.59%)
After-hours: Jun 25, 2026, 4:15 PM EDT
RKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 28.85 | 28.85 | 27.22 | 27.70 | 27.70 | 0.95% | 4,253 |
| Jun 24, 2026 | 28.37 | 28.37 | 26.91 | 27.44 | 27.44 | -3.32% | 6,963 |
| Jun 23, 2026 | 27.89 | 29.00 | 27.89 | 28.39 | 28.38 | -5.11% | 6,780 |
| Jun 22, 2026 | 30.00 | 30.31 | 29.70 | 29.91 | 29.91 | 0.37% | 4,872 |
| Jun 18, 2026 | 29.33 | 29.80 | 29.30 | 29.80 | 29.80 | 4.50% | 5,413 |
| Jun 17, 2026 | 28.64 | 29.66 | 28.52 | 28.52 | 28.52 | 0.85% | 4,023 |
| Jun 16, 2026 | 29.19 | 29.58 | 28.23 | 28.28 | 28.28 | -3.31% | 6,183 |
| Jun 15, 2026 | 29.08 | 29.41 | 29.00 | 29.25 | 29.25 | 6.00% | 8,337 |
| Jun 12, 2026 | 27.63 | 28.00 | 27.42 | 27.60 | 27.59 | 0.42% | 2,788 |
| Jun 11, 2026 | 25.80 | 27.49 | 25.80 | 27.48 | 27.48 | 7.16% | 15,512 |
| Jun 10, 2026 | 26.00 | 26.92 | 25.64 | 25.64 | 25.64 | -2.79% | 2,342 |
| Jun 9, 2026 | 27.83 | 27.90 | 24.94 | 26.38 | 26.38 | -3.20% | 20,507 |
| Jun 8, 2026 | 27.51 | 27.60 | 27.00 | 27.25 | 27.25 | 2.83% | 3,394 |
| Jun 5, 2026 | 28.36 | 28.36 | 26.22 | 26.50 | 26.50 | -10.62% | 15,205 |
| Jun 4, 2026 | 28.59 | 30.03 | 28.54 | 29.65 | 29.65 | -0.12% | 8,008 |
| Jun 3, 2026 | 30.71 | 30.71 | 29.69 | 29.69 | 29.69 | -2.60% | 9,951 |
| Jun 2, 2026 | 30.01 | 30.50 | 30.01 | 30.48 | 30.48 | 3.25% | 4,905 |
| Jun 1, 2026 | 28.91 | 30.03 | 28.70 | 29.52 | 29.52 | 1.57% | 7,978 |
| May 29, 2026 | 29.41 | 29.41 | 28.23 | 29.07 | 29.07 | -1.69% | 12,399 |
| May 28, 2026 | 29.03 | 29.88 | 29.03 | 29.57 | 29.57 | 0.92% | 5,537 |
| May 27, 2026 | 29.35 | 29.35 | 28.71 | 29.30 | 29.30 | 0.99% | 13,279 |
| May 26, 2026 | 29.11 | 29.38 | 29.01 | 29.01 | 29.01 | 3.72% | 15,946 |
| May 22, 2026 | 27.60 | 28.09 | 27.60 | 27.97 | 27.97 | 2.44% | 5,819 |
| May 21, 2026 | 25.90 | 27.31 | 25.90 | 27.30 | 27.30 | 6.29% | 12,182 |
| May 20, 2026 | 25.19 | 25.83 | 24.82 | 25.69 | 25.68 | 4.18% | 10,343 |
| May 19, 2026 | 24.80 | 24.83 | 23.55 | 24.65 | 24.65 | -1.35% | 15,481 |
| May 18, 2026 | 26.50 | 26.50 | 24.29 | 24.99 | 24.99 | -4.95% | 17,305 |
| May 15, 2026 | 26.37 | 26.61 | 26.05 | 26.29 | 26.29 | -4.60% | 16,812 |
| May 14, 2026 | 27.41 | 27.78 | 27.26 | 27.56 | 27.56 | 1.37% | 5,113 |
| May 13, 2026 | 27.37 | 27.60 | 26.49 | 27.19 | 27.19 | 1.93% | 15,932 |
| May 12, 2026 | 26.94 | 27.32 | 25.56 | 26.67 | 26.67 | -3.58% | 22,325 |
| May 11, 2026 | 26.98 | 28.15 | 26.98 | 27.66 | 27.66 | 5.29% | 16,724 |
| May 8, 2026 | 26.43 | 26.43 | 25.61 | 26.27 | 26.27 | 2.79% | 19,257 |
| 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 | -0.18% | 7,284 |
| Apr 23, 2026 | 24.48 | 24.92 | 23.84 | 24.28 | 24.28 | -1.59% | 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 |