Defiance Daily Target 2X Long RKT ETF (RKTL)
BATS: RKTL · Real-Time Price · USD
9.50
-0.26 (-2.66%)
Aug 21, 2026, 4:00 PM EDT - Market closed
RKTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.07 | 10.07 | 9.49 | 9.45 | - | -3.18% | 10,903 |
| Aug 20, 2026 | 9.88 | 9.97 | 9.51 | 9.76 | 9.76 | -7.22% | 26,935 |
| Aug 19, 2026 | 10.63 | 11.13 | 10.52 | 10.52 | 10.52 | 8.01% | 62,218 |
| Aug 18, 2026 | 10.11 | 10.11 | 9.72 | 9.74 | 9.74 | -6.09% | 56,399 |
| Aug 17, 2026 | 10.46 | 10.55 | 10.18 | 10.37 | 10.37 | -4.38% | 13,683 |
| Aug 14, 2026 | 10.80 | 11.00 | 10.69 | 10.85 | 10.85 | -3.93% | 5,890 |
| Aug 13, 2026 | 10.50 | 11.41 | 10.34 | 11.29 | 11.29 | 14.04% | 21,087 |
| Aug 12, 2026 | 10.83 | 10.83 | 9.52 | 9.90 | 9.90 | -4.05% | 33,235 |
| Aug 11, 2026 | 9.48 | 10.32 | 9.48 | 10.32 | 10.32 | 8.84% | 22,933 |
| Aug 10, 2026 | 9.28 | 9.75 | 9.25 | 9.48 | 9.48 | 1.98% | 36,614 |
| Aug 7, 2026 | 10.15 | 10.15 | 8.72 | 9.30 | 9.30 | 4.66% | 28,524 |
| Aug 6, 2026 | 9.26 | 9.54 | 8.54 | 8.88 | 8.88 | -8.87% | 53,397 |
| Aug 5, 2026 | 9.62 | 10.26 | 9.54 | 9.75 | 9.75 | -3.17% | 9,845 |
| Aug 4, 2026 | 10.16 | 10.39 | 10.04 | 10.06 | 10.06 | 6.39% | 7,586 |
| Aug 3, 2026 | 9.20 | 9.55 | 9.07 | 9.46 | 9.46 | 11.02% | 18,834 |
| Jul 31, 2026 | 9.13 | 9.13 | 8.31 | 8.52 | 8.52 | -4.47% | 30,025 |
| Jul 30, 2026 | 9.96 | 9.96 | 8.09 | 8.92 | 8.92 | -6.99% | 58,026 |
| Jul 29, 2026 | 9.68 | 10.80 | 9.51 | 9.59 | 9.59 | -3.21% | 18,038 |
| Jul 28, 2026 | 9.12 | 9.93 | 8.99 | 9.91 | 9.91 | 6.19% | 14,762 |
| Jul 27, 2026 | 9.20 | 9.41 | 9.11 | 9.33 | 9.33 | 5.95% | 6,226 |
| Jul 24, 2026 | 8.64 | 9.02 | 8.18 | 8.81 | 8.81 | 4.13% | 8,855 |
| Jul 23, 2026 | 8.62 | 8.80 | 8.18 | 8.46 | 8.46 | -9.84% | 24,085 |
| Jul 22, 2026 | 9.49 | 9.55 | 9.35 | 9.38 | 9.38 | -2.31% | 5,781 |
| Jul 21, 2026 | 9.98 | 9.98 | 9.60 | 9.60 | 9.60 | -4.70% | 7,006 |
| Jul 20, 2026 | 11.35 | 11.35 | 9.94 | 10.08 | 10.07 | -8.61% | 10,241 |
| Jul 17, 2026 | 11.19 | 11.33 | 10.94 | 11.02 | 11.02 | -4.25% | 6,972 |
| Jul 16, 2026 | 12.19 | 12.19 | 11.14 | 11.51 | 11.51 | 3.49% | 26,688 |
| Jul 15, 2026 | 11.00 | 11.95 | 11.00 | 11.13 | 11.13 | 3.79% | 14,919 |
| Jul 14, 2026 | 11.00 | 11.01 | 10.71 | 10.72 | 10.72 | 5.54% | 14,270 |
| Jul 13, 2026 | 10.57 | 10.64 | 10.09 | 10.16 | 10.16 | -6.90% | 6,028 |
| Jul 10, 2026 | 11.05 | 11.08 | 10.70 | 10.91 | 10.91 | -1.47% | 6,782 |
| Jul 9, 2026 | 10.60 | 11.24 | 10.59 | 11.07 | 11.07 | 4.46% | 55,178 |
| Jul 8, 2026 | 10.58 | 10.60 | 9.93 | 10.60 | 10.60 | -5.92% | 28,289 |
| Jul 7, 2026 | 12.43 | 12.43 | 11.05 | 11.27 | 11.27 | -12.45% | 7,684 |
| Jul 6, 2026 | 12.75 | 12.92 | 12.75 | 12.87 | 12.87 | -2.57% | 6,739 |
| Jul 2, 2026 | 13.23 | 13.23 | 12.23 | 13.21 | 13.21 | -0.90% | 20,189 |
| Jul 1, 2026 | 12.99 | 14.07 | 12.92 | 13.33 | 13.33 | 0.08% | 9,591 |
| Jun 30, 2026 | 13.21 | 13.84 | 13.16 | 13.32 | 13.32 | 4.39% | 22,511 |
| Jun 29, 2026 | 12.24 | 12.77 | 12.24 | 12.76 | 12.76 | 7.22% | 9,111 |
| Jun 26, 2026 | 11.42 | 12.03 | 11.25 | 11.90 | 11.90 | 2.23% | 6,286 |
| Jun 25, 2026 | 12.59 | 12.83 | 11.36 | 11.64 | 11.64 | 1.44% | 26,098 |
| Jun 24, 2026 | 10.39 | 12.51 | 10.39 | 11.48 | 11.48 | 16.62% | 77,744 |
| 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 |