Defiance Daily Target 2X Long RKT ETF (RKTL)
BATS: RKTL · Real-Time Price · USD
11.64
+0.16 (1.44%)
At close: Jun 25, 2026, 4:00 PM EDT
11.64
0.00 (0.00%)
After-hours: Jun 25, 2026, 8:00 PM EDT
RKTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 11.77 | 12.60 | 11.37 | 11.64 | 11.64 | 1.44% | 1,825 |
| Jun 24, 2026 | 10.39 | 12.51 | 10.39 | 11.48 | 11.48 | 16.62% | 76,826 |
| Jun 23, 2026 | 9.46 | 10.10 | 9.33 | 9.84 | 9.84 | 0.92% | 11,755 |
| Jun 22, 2026 | 10.91 | 10.91 | 9.68 | 9.75 | 9.75 | -13.64% | 19,731 |
| Jun 18, 2026 | 10.10 | 11.29 | 10.05 | 11.29 | 11.29 | 15.97% | 40,422 |
| Jun 17, 2026 | 10.93 | 11.22 | 9.31 | 9.74 | 9.74 | -9.44% | 38,148 |
| Jun 16, 2026 | 10.11 | 11.23 | 10.11 | 10.75 | 10.75 | 0.19% | 10,340 |
| Jun 15, 2026 | 10.34 | 11.58 | 10.34 | 10.73 | 10.73 | 12.95% | 25,291 |
| Jun 12, 2026 | 10.31 | 10.31 | 9.37 | 9.50 | 9.50 | -5.29% | 19,536 |
| Jun 11, 2026 | 9.23 | 10.09 | 8.62 | 10.03 | 10.03 | 11.87% | 37,146 |
| Jun 10, 2026 | 9.20 | 9.47 | 8.86 | 8.97 | 8.97 | -7.90% | 13,593 |
| Jun 9, 2026 | 8.86 | 9.78 | 8.86 | 9.74 | 9.74 | 14.40% | 45,401 |
| Jun 8, 2026 | 9.10 | 9.10 | 8.41 | 8.51 | 8.51 | -5.29% | 12,618 |
| Jun 5, 2026 | 9.48 | 9.54 | 8.80 | 8.99 | 8.99 | -9.52% | 27,195 |
| Jun 4, 2026 | 9.77 | 10.12 | 9.77 | 9.93 | 9.93 | 4.20% | 9,033 |
| Jun 3, 2026 | 10.68 | 10.68 | 9.46 | 9.53 | 9.53 | -15.82% | 10,662 |
| Jun 2, 2026 | 11.15 | 11.55 | 11.03 | 11.32 | 11.32 | -1.23% | 37,650 |
| Jun 1, 2026 | 11.53 | 11.91 | 11.46 | 11.46 | 11.46 | -5.85% | 4,496 |
| May 29, 2026 | 12.16 | 12.39 | 11.91 | 12.17 | 12.17 | 2.65% | 3,692 |
| May 28, 2026 | 11.47 | 11.90 | 11.46 | 11.86 | 11.86 | 0.62% | 11,026 |
| May 27, 2026 | 11.70 | 12.00 | 11.57 | 11.79 | 11.78 | 3.25% | 24,195 |
| May 26, 2026 | 11.57 | 11.96 | 11.22 | 11.41 | 11.41 | 4.52% | 19,166 |
| May 22, 2026 | 11.25 | 11.25 | 10.40 | 10.92 | 10.92 | -2.06% | 7,813 |
| May 21, 2026 | 10.14 | 11.20 | 10.09 | 11.15 | 11.15 | 3.91% | 8,232 |
| May 20, 2026 | 9.76 | 10.74 | 9.76 | 10.73 | 10.73 | 15.20% | 16,499 |
| May 19, 2026 | 10.04 | 10.04 | 8.99 | 9.31 | 9.31 | -6.48% | 18,225 |
| May 18, 2026 | 10.64 | 10.71 | 9.80 | 9.96 | 9.96 | -3.77% | 36,765 |
| May 15, 2026 | 10.69 | 11.10 | 10.35 | 10.35 | 10.35 | -13.89% | 40,860 |
| May 14, 2026 | 11.75 | 12.83 | 11.71 | 12.02 | 12.02 | 6.79% | 50,406 |
| May 13, 2026 | 12.50 | 12.50 | 11.26 | 11.26 | 11.26 | -14.06% | 34,794 |
| May 12, 2026 | 12.40 | 13.10 | 12.05 | 13.10 | 13.10 | 0.51% | 15,464 |
| May 11, 2026 | 14.35 | 14.35 | 12.70 | 13.03 | 13.03 | -11.90% | 30,147 |
| May 8, 2026 | 13.54 | 14.79 | 13.41 | 14.79 | 14.79 | 23.04% | 25,205 |
| May 7, 2026 | 13.07 | 13.07 | 11.93 | 12.02 | 12.02 | -8.10% | 15,074 |
| May 6, 2026 | 13.22 | 13.47 | 12.92 | 13.08 | 13.08 | 8.15% | 12,741 |
| May 5, 2026 | 12.00 | 12.25 | 11.83 | 12.10 | 12.09 | 1.98% | 9,494 |
| May 4, 2026 | 12.58 | 13.21 | 11.86 | 11.86 | 11.86 | -8.79% | 8,560 |
| May 1, 2026 | 12.94 | 13.48 | 12.90 | 13.00 | 13.00 | -0.17% | 6,268 |
| Apr 30, 2026 | 12.92 | 13.55 | 12.92 | 13.03 | 13.03 | 2.75% | 17,422 |
| Apr 29, 2026 | 13.37 | 13.37 | 12.56 | 12.68 | 12.68 | -12.17% | 18,641 |
| Apr 28, 2026 | 15.04 | 15.04 | 14.36 | 14.43 | 14.43 | -1.80% | 1,969 |
| Apr 27, 2026 | 15.06 | 15.06 | 14.61 | 14.70 | 14.70 | -1.83% | 21,675 |
| Apr 24, 2026 | 14.69 | 15.54 | 14.57 | 14.97 | 14.97 | 4.13% | 27,865 |
| Apr 23, 2026 | 14.30 | 14.66 | 14.16 | 14.38 | 14.38 | 0.12% | 4,137 |
| Apr 22, 2026 | 16.05 | 16.10 | 14.15 | 14.36 | 14.36 | -7.06% | 15,552 |
| Apr 21, 2026 | 18.25 | 18.48 | 15.45 | 15.45 | 15.45 | -15.80% | 10,767 |
| Apr 20, 2026 | 16.82 | 18.35 | 16.37 | 18.35 | 18.35 | 7.00% | 8,642 |
| Apr 17, 2026 | 16.70 | 17.79 | 16.70 | 17.15 | 17.15 | 11.15% | 14,981 |
| Apr 16, 2026 | 15.00 | 15.78 | 14.84 | 15.43 | 15.43 | 2.87% | 14,192 |
| Apr 15, 2026 | 14.80 | 15.00 | 14.59 | 15.00 | 15.00 | 1.21% | 4,444 |