Defiance Retail Kings ETF (RKNG)
NASDAQ: RKNG · Real-Time Price · USD
18.83
-0.78 (-3.97%)
At close: Nov 13, 2026, 4:00 PM EST
18.82
-0.01 (-0.06%)
After-hours: Nov 13, 2026, 4:15 PM EST
RKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.82 | 18.83 | 18.79 | 18.83 | 18.83 | -3.99% | 1,057 |
| Nov 12, 2026 | 19.08 | 19.61 | 19.08 | 19.61 | 19.61 | -2.49% | 945 |
| Nov 11, 2026 | 20.26 | 20.50 | 20.11 | 20.11 | 20.11 | 4.52% | 805 |
| Nov 10, 2026 | 19.14 | 19.25 | 19.09 | 19.25 | 19.24 | -1.01% | 561 |
| Nov 9, 2026 | 19.06 | 19.49 | 19.06 | 19.44 | 19.44 | 8.27% | 2,158 |
| Nov 6, 2026 | 18.09 | 18.09 | 17.56 | 17.96 | 17.96 | 6.01% | 4,874 |
| Nov 5, 2026 | 17.35 | 17.57 | 16.81 | 16.94 | 16.94 | -12.41% | 6,282 |
| Nov 4, 2026 | 19.48 | 19.79 | 18.95 | 19.34 | 19.34 | -2.90% | 9,192 |
| Nov 3, 2026 | 19.89 | 20.00 | 19.89 | 19.92 | 19.92 | 4.08% | 1,636 |
| Nov 2, 2026 | 20.41 | 20.41 | 19.14 | 19.14 | 19.14 | -5.41% | 2,645 |
| Oct 30, 2026 | 20.74 | 20.74 | 20.23 | 20.23 | 20.23 | -8.64% | 1,714 |
| Oct 29, 2026 | 22.18 | 22.32 | 22.15 | 22.15 | 22.14 | -2.11% | 985 |
| Oct 28, 2026 | 22.40 | 22.62 | 22.37 | 22.62 | 22.62 | 2.37% | 1,486 |
| Oct 27, 2026 | 22.04 | 22.17 | 22.04 | 22.10 | 22.10 | 4.82% | 2,713 |
| Oct 26, 2026 | 20.99 | 21.10 | 20.99 | 21.08 | 21.08 | 2.16% | 1,635 |
| Oct 23, 2026 | 20.40 | 20.69 | 20.40 | 20.64 | 20.64 | 1.12% | 3,215 |
| Oct 22, 2026 | 20.21 | 20.41 | 20.21 | 20.41 | 20.41 | -7.66% | 572 |
| Oct 21, 2026 | 22.12 | 22.12 | 22.10 | 22.10 | 22.10 | 3.16% | 464 |
| Oct 20, 2026 | 21.16 | 21.59 | 21.16 | 21.43 | 21.43 | 0.48% | 1,182 |
| Oct 19, 2026 | 21.40 | 21.65 | 21.32 | 21.32 | 21.32 | 2.75% | 2,592 |
| Oct 16, 2026 | 21.47 | 21.47 | 20.75 | 20.75 | 20.75 | -6.95% | 12,772 |
| Oct 15, 2026 | 21.75 | 22.30 | 21.75 | 22.30 | 22.30 | -0.79% | 2,548 |
| Oct 14, 2026 | 23.17 | 23.17 | 22.48 | 22.48 | 22.48 | -6.04% | 3,690 |
| Oct 13, 2026 | 23.44 | 23.92 | 23.44 | 23.92 | 23.92 | -0.96% | 9,305 |
| Oct 12, 2026 | 24.38 | 24.38 | 24.10 | 24.16 | 24.16 | -3.66% | 991 |
| Oct 9, 2026 | 24.79 | 25.07 | 24.79 | 25.07 | 25.07 | 1.97% | 488 |
| Oct 8, 2026 | 25.07 | 25.08 | 24.40 | 24.59 | 24.59 | -3.23% | 2,991 |
| Oct 7, 2026 | 25.36 | 25.45 | 25.36 | 25.41 | 25.41 | -2.04% | 905 |
| Oct 6, 2026 | 26.30 | 26.65 | 25.94 | 25.94 | 25.94 | -0.35% | 3,452 |
| Oct 5, 2026 | 25.87 | 26.03 | 25.87 | 26.03 | 26.03 | 0.62% | 1,164 |
| 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 |