Defiance Daily Target 2X Long RKT ETF (RKTL)
BATS: RKTL · Real-Time Price · USD
11.92
-0.57 (-4.58%)
At close: Mar 27, 2026, 4:00 PM EDT
11.84
-0.08 (-0.70%)
After-hours: Mar 27, 2026, 8:00 PM EDT
RKTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.29 | 12.70 | 11.74 | 11.92 | 11.92 | -4.56% | 6,928 |
| Mar 26, 2026 | 12.13 | 12.64 | 12.08 | 12.49 | 12.49 | -4.90% | 48,854 |
| Mar 25, 2026 | 13.16 | 13.16 | 12.88 | 13.13 | 13.13 | 2.09% | 1,045 |
| Mar 24, 2026 | 12.20 | 12.94 | 12.02 | 12.86 | 12.86 | -1.93% | 9,066 |
| Mar 23, 2026 | 12.92 | 13.46 | 12.51 | 13.12 | 13.12 | 9.03% | 22,885 |
| Mar 20, 2026 | 12.73 | 12.73 | 11.85 | 12.03 | 12.03 | -13.70% | 21,111 |
| Mar 19, 2026 | 12.90 | 14.06 | 12.10 | 13.94 | 13.94 | 6.17% | 10,626 |
| Mar 18, 2026 | 13.79 | 14.16 | 13.13 | 13.13 | 13.13 | -8.82% | 22,755 |
| Mar 17, 2026 | 14.62 | 14.93 | 14.39 | 14.40 | 14.40 | 0.56% | 18,916 |
| Mar 16, 2026 | 14.54 | 14.86 | 14.06 | 14.32 | 14.32 | 9.82% | 27,262 |
| Mar 13, 2026 | 14.22 | 14.22 | 13.00 | 13.04 | 13.04 | -5.51% | 22,506 |
| Mar 12, 2026 | 14.88 | 14.94 | 13.80 | 13.80 | 13.80 | -8.37% | 99,735 |
| Mar 11, 2026 | 15.31 | 15.58 | 14.48 | 15.06 | 15.06 | -4.72% | 52,570 |
| Mar 10, 2026 | 16.40 | 16.60 | 15.80 | 15.81 | 15.81 | -1.34% | 13,404 |
| Mar 9, 2026 | 13.68 | 16.02 | 13.41 | 16.02 | 16.02 | 7.66% | 55,973 |
| Mar 6, 2026 | 15.78 | 15.78 | 14.28 | 14.88 | 14.88 | -8.20% | 58,185 |
| Mar 5, 2026 | 18.16 | 18.57 | 16.08 | 16.21 | 16.21 | -12.19% | 21,260 |
| Mar 4, 2026 | 17.80 | 18.50 | 17.54 | 18.46 | 18.46 | 1.94% | 8,373 |
| Mar 3, 2026 | 17.36 | 18.78 | 16.16 | 18.11 | 18.11 | -4.29% | 16,011 |
| Mar 2, 2026 | 20.46 | 20.86 | 18.59 | 18.92 | 18.92 | -15.29% | 28,241 |
| Feb 27, 2026 | 22.41 | 23.02 | 20.54 | 22.34 | 22.33 | 5.45% | 31,072 |
| Feb 26, 2026 | 20.45 | 21.39 | 20.22 | 21.18 | 21.18 | 4.24% | 25,331 |
| Feb 25, 2026 | 20.84 | 20.84 | 19.59 | 20.32 | 20.32 | -3.43% | 7,075 |
| Feb 24, 2026 | 19.40 | 21.28 | 18.84 | 21.04 | 21.04 | 6.21% | 11,914 |
| Feb 23, 2026 | 21.78 | 21.78 | 19.42 | 19.81 | 19.81 | -9.75% | 9,212 |
| Feb 20, 2026 | 22.00 | 22.14 | 21.54 | 21.95 | 21.95 | -4.08% | 2,970 |
| Feb 19, 2026 | 22.48 | 22.90 | 22.12 | 22.88 | 22.88 | -2.08% | 2,795 |
| Feb 18, 2026 | 22.66 | 23.76 | 22.66 | 23.37 | 23.37 | 1.25% | 1,479 |
| Feb 17, 2026 | 23.68 | 23.68 | 22.14 | 23.08 | 23.08 | -3.39% | 9,334 |
| Feb 13, 2026 | 22.67 | 24.31 | 22.67 | 23.89 | 23.89 | 10.65% | 13,502 |
| Feb 12, 2026 | 24.66 | 25.08 | 20.56 | 21.59 | 21.59 | -9.44% | 27,176 |
| Feb 11, 2026 | 27.66 | 27.66 | 23.00 | 23.84 | 23.84 | -16.58% | 27,488 |
| Feb 10, 2026 | 26.86 | 28.62 | 26.86 | 28.58 | 28.58 | 6.24% | 4,609 |
| Feb 9, 2026 | 25.66 | 26.90 | 25.52 | 26.90 | 26.90 | 8.01% | 5,259 |
| Feb 6, 2026 | 27.03 | 27.04 | 24.91 | 24.91 | 24.90 | -4.09% | 7,517 |
| Feb 5, 2026 | 26.30 | 27.30 | 25.00 | 25.97 | 25.97 | -7.27% | 10,379 |
| Feb 4, 2026 | 28.98 | 29.92 | 26.62 | 28.00 | 28.00 | -3.40% | 8,868 |
| Feb 3, 2026 | 28.34 | 31.08 | 28.18 | 28.99 | 28.99 | 15.04% | 37,062 |
| Feb 2, 2026 | 21.92 | 26.20 | 21.92 | 25.20 | 25.20 | 8.95% | 19,675 |
| Jan 30, 2026 | 26.62 | 26.62 | 20.36 | 23.13 | 23.13 | -26.28% | 68,414 |
| Jan 29, 2026 | 31.64 | 31.64 | 30.38 | 31.38 | 31.38 | 0.05% | 5,879 |
| Jan 28, 2026 | 32.05 | 33.00 | 30.74 | 31.36 | 31.36 | -3.62% | 11,332 |
| Jan 27, 2026 | 32.00 | 32.62 | 31.40 | 32.54 | 32.54 | -1.48% | 13,876 |
| Jan 26, 2026 | 32.26 | 33.04 | 32.15 | 33.03 | 33.03 | 1.38% | 6,470 |
| Jan 23, 2026 | 32.76 | 34.40 | 31.08 | 32.58 | 32.58 | -4.22% | 9,252 |
| Jan 22, 2026 | 33.68 | 34.66 | 33.60 | 34.02 | 34.02 | 3.01% | 6,138 |
| Jan 21, 2026 | 36.26 | 36.32 | 32.16 | 33.02 | 33.02 | -9.03% | 16,873 |
| Jan 20, 2026 | 38.52 | 38.52 | 35.66 | 36.30 | 36.30 | -8.61% | 14,292 |
| Jan 16, 2026 | 41.90 | 43.62 | 38.51 | 39.72 | 39.72 | -2.18% | 23,161 |
| Jan 15, 2026 | 38.86 | 41.22 | 38.86 | 40.61 | 40.61 | 6.70% | 9,581 |