Defiance Retail Kings ETF (RKNG)
NASDAQ: RKNG · Real-Time Price · USD
25.84
+0.50 (1.97%)
At close: Oct 2, 2026, 4:00 PM EDT
25.87
+0.03 (0.13%)
After-hours: Oct 2, 2026, 4:15 PM EDT
RKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.66 | 26.01 | 25.66 | 25.87 | 25.87 | 2.12% | 5,364 |
| Oct 1, 2026 | 25.04 | 25.50 | 25.04 | 25.34 | 25.34 | 1.03% | 528 |
| Sep 30, 2026 | 25.13 | 25.22 | 25.08 | 25.08 | 25.08 | 0.29% | 870 |
| Sep 29, 2026 | 25.11 | 25.20 | 25.01 | 25.01 | 25.01 | 0.80% | 1,864 |
| Sep 28, 2026 | 24.73 | 24.81 | 24.73 | 24.81 | 24.81 | -2.51% | 509 |
| Sep 25, 2026 | 25.50 | 25.55 | 25.33 | 25.45 | 25.45 | 1.29% | 1,606 |
| Sep 24, 2026 | 24.63 | 25.12 | 24.57 | 25.12 | 25.12 | 1.70% | 2,333 |
| Sep 23, 2026 | 24.93 | 24.94 | 24.70 | 24.70 | 24.70 | -1.48% | 3,982 |
| Sep 22, 2026 | 24.89 | 25.07 | 24.86 | 25.07 | 25.07 | 1.18% | 11,783 |
| Sep 21, 2026 | 24.35 | 24.78 | 24.35 | 24.78 | 24.78 | 4.16% | 687 |
| Sep 18, 2026 | 23.70 | 23.79 | 23.45 | 23.79 | 23.79 | 1.94% | 3,445 |
| Sep 17, 2026 | 23.09 | 23.35 | 23.09 | 23.34 | 23.34 | 4.26% | 863 |
| Sep 16, 2026 | 22.57 | 22.57 | 22.11 | 22.39 | 22.39 | 2.08% | 2,250 |
| Sep 15, 2026 | 22.03 | 22.09 | 21.93 | 21.93 | 21.93 | -1.41% | 733 |
| Sep 14, 2026 | 22.09 | 22.32 | 22.09 | 22.25 | 22.24 | -4.94% | 2,081 |
| 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 |