Defiance Retail Kings ETF (RKNG)
NASDAQ: RKNG · Real-Time Price · USD
23.40
+0.38 (1.66%)
Sep 11, 2026, 4:00 PM EDT - Market closed
RKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.38 | 23.64 | 23.38 | 23.40 | 23.40 | 1.64% | 1,686 |
| Sep 10, 2026 | 23.23 | 23.56 | 23.02 | 23.02 | 23.02 | -3.59% | 2,398 |
| Sep 9, 2026 | 24.29 | 24.29 | 23.87 | 23.88 | 23.88 | -1.21% | 16,159 |
| Sep 8, 2026 | 24.36 | 24.51 | 24.17 | 24.17 | 24.17 | 3.53% | 9,792 |
| Sep 4, 2026 | 23.14 | 23.35 | 23.14 | 23.35 | 23.35 | 3.15% | 1,389 |
| Sep 3, 2026 | 22.25 | 22.64 | 22.25 | 22.64 | 22.64 | 2.31% | 587 |
| Sep 2, 2026 | 21.96 | 22.13 | 21.69 | 22.13 | 22.13 | 2.01% | 737 |
| Sep 1, 2026 | 21.64 | 21.86 | 21.62 | 21.69 | 21.69 | -3.41% | 1,370 |
| Aug 31, 2026 | 22.20 | 22.46 | 22.20 | 22.46 | 22.46 | 0.53% | 816 |
| Aug 28, 2026 | 23.10 | 23.10 | 22.34 | 22.34 | 22.34 | -5.34% | 1,731 |
| Aug 27, 2026 | 23.86 | 23.86 | 23.50 | 23.60 | 23.59 | 1.56% | 1,836 |
| Aug 26, 2026 | 23.25 | 23.25 | 23.08 | 23.23 | 23.23 | -0.21% | 967 |
| Aug 25, 2026 | 23.07 | 23.28 | 23.07 | 23.28 | 23.28 | 3.46% | 1,554 |
| Aug 24, 2026 | 22.30 | 22.65 | 22.30 | 22.50 | 22.50 | -3.35% | 2,630 |
| Aug 21, 2026 | 23.58 | 23.58 | 23.09 | 23.28 | 23.28 | 0.50% | 3,780 |
| Aug 20, 2026 | 23.09 | 23.17 | 22.88 | 23.17 | 23.17 | -0.04% | 2,870 |
| Aug 19, 2026 | 23.32 | 23.45 | 23.07 | 23.18 | 23.17 | -2.98% | 8,039 |
| Aug 18, 2026 | 24.56 | 24.56 | 23.89 | 23.89 | 23.89 | -6.85% | 1,981 |
| Aug 17, 2026 | 25.47 | 25.81 | 25.47 | 25.64 | 25.64 | 1.46% | 5,253 |
| Aug 14, 2026 | 24.84 | 25.32 | 24.84 | 25.27 | 25.27 | 2.70% | 9,747 |
| Aug 13, 2026 | 24.66 | 25.04 | 24.58 | 24.61 | 24.61 | -0.01% | 18,890 |
| Aug 12, 2026 | 24.54 | 24.75 | 24.49 | 24.61 | 24.61 | 5.07% | 4,069 |
| Aug 11, 2026 | 23.13 | 23.43 | 23.13 | 23.43 | 23.42 | 1.27% | 1,492 |
| Aug 10, 2026 | 23.91 | 23.91 | 23.13 | 23.13 | 23.13 | -1.86% | 483 |
| Aug 7, 2026 | 23.86 | 23.98 | 23.40 | 23.57 | 23.57 | 1.91% | 4,744 |
| Aug 6, 2026 | 22.74 | 23.34 | 22.74 | 23.13 | 23.13 | -1.51% | 4,340 |
| Aug 5, 2026 | 23.81 | 23.99 | 23.48 | 23.48 | 23.48 | -2.95% | 2,137 |
| Aug 4, 2026 | 23.62 | 24.41 | 23.62 | 24.20 | 24.20 | 5.64% | 13,132 |
| Aug 3, 2026 | 22.54 | 22.97 | 22.54 | 22.91 | 22.90 | 6.01% | 7,857 |
| Jul 31, 2026 | 22.68 | 22.68 | 21.51 | 21.61 | 21.61 | 0.01% | 1,823 |
| Jul 30, 2026 | 21.05 | 21.69 | 21.05 | 21.61 | 21.61 | 13.20% | 9,406 |
| Jul 29, 2026 | 19.59 | 20.23 | 19.06 | 19.09 | 19.09 | -7.66% | 14,032 |
| Jul 28, 2026 | 20.08 | 20.70 | 20.08 | 20.67 | 20.67 | -5.77% | 1,000 |
| Jul 27, 2026 | 22.46 | 22.46 | 21.33 | 21.94 | 21.93 | -0.87% | 3,381 |
| Jul 24, 2026 | 22.67 | 22.78 | 22.13 | 22.13 | 22.13 | -6.65% | 623 |
| Jul 23, 2026 | 24.30 | 24.30 | 23.60 | 23.70 | 23.70 | -1.89% | 1,573 |
| Jul 22, 2026 | 23.70 | 24.33 | 23.70 | 24.16 | 24.16 | 0.05% | 1,058 |
| Jul 21, 2026 | 23.94 | 24.19 | 23.94 | 24.15 | 24.15 | 8.16% | 4,880 |
| Jul 20, 2026 | 22.49 | 22.49 | 22.33 | 22.33 | 22.33 | 1.56% | 575 |
| Jul 17, 2026 | 21.00 | 22.44 | 21.00 | 21.99 | 21.99 | -0.19% | 794 |
| Jul 16, 2026 | 23.01 | 23.01 | 22.03 | 22.03 | 22.03 | -7.78% | 2,123 |
| Jul 15, 2026 | 23.82 | 23.94 | 23.56 | 23.89 | 23.89 | -2.66% | 2,045 |
| Jul 14, 2026 | 24.73 | 24.73 | 24.54 | 24.54 | 24.54 | 2.43% | 805 |
| Jul 13, 2026 | 24.52 | 24.52 | 23.78 | 23.96 | 23.96 | -4.91% | 2,934 |
| Jul 10, 2026 | 24.89 | 25.19 | 24.89 | 25.19 | 25.19 | -2.33% | 1,129 |
| Jul 9, 2026 | 25.93 | 26.11 | 25.79 | 25.79 | 25.79 | 3.58% | 1,878 |
| Jul 8, 2026 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.78% | 1,659 |
| Jul 7, 2026 | 25.28 | 25.28 | 24.28 | 24.46 | 24.46 | -5.60% | 2,805 |
| Jul 6, 2026 | 26.10 | 26.50 | 25.87 | 25.92 | 25.92 | 2.55% | 1,642 |
| Jul 2, 2026 | 27.23 | 27.23 | 24.88 | 25.27 | 25.27 | -6.96% | 6,134 |