Corgi RKLB 2x Daily ETF (RKX)
BATS: RKX · Real-Time Price · USD
11.54
+0.61 (5.54%)
At close: Sep 22, 2026, 4:00 PM EDT
11.61
+0.07 (0.65%)
Pre-market: Sep 23, 2026, 7:09 AM EDT
RKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.71 | 11.71 | 11.05 | 11.54 | 11.54 | 5.59% | 40,997 |
| Sep 21, 2026 | 10.30 | 10.93 | 10.30 | 10.93 | 10.93 | 16.73% | 20,641 |
| Sep 18, 2026 | 10.89 | 10.89 | 9.19 | 9.36 | 9.36 | -9.41% | 12,749 |
| Sep 17, 2026 | 9.80 | 10.46 | 9.80 | 10.33 | 10.33 | 12.85% | 9,955 |
| Sep 16, 2026 | 9.25 | 9.25 | 8.72 | 9.16 | 9.16 | 0.20% | 8,322 |
| Sep 15, 2026 | 9.42 | 9.42 | 8.95 | 9.14 | 9.14 | 3.42% | 12,021 |
| Sep 14, 2026 | 8.78 | 9.00 | 8.68 | 8.84 | 8.83 | -1.59% | 9,318 |
| Sep 11, 2026 | 8.89 | 9.39 | 8.89 | 8.98 | 8.98 | 3.43% | 11,719 |
| Sep 10, 2026 | 8.88 | 9.37 | 8.68 | 8.68 | 8.68 | -3.88% | 10,824 |
| Sep 9, 2026 | 10.37 | 10.37 | 9.03 | 9.03 | 9.03 | -8.42% | 26,343 |
| Sep 8, 2026 | 9.98 | 10.20 | 9.40 | 9.86 | 9.86 | 4.89% | 19,739 |
| Sep 4, 2026 | 9.19 | 9.50 | 9.19 | 9.40 | 9.40 | 1.73% | 9,616 |
| Sep 3, 2026 | 9.30 | 9.43 | 8.89 | 9.24 | 9.24 | 1.82% | 18,936 |
| Sep 2, 2026 | 8.99 | 9.15 | 8.74 | 9.08 | 9.08 | 1.75% | 13,853 |
| Sep 1, 2026 | 9.04 | 9.04 | 8.84 | 8.92 | 8.92 | -4.60% | 7,928 |
| Aug 31, 2026 | 9.25 | 9.35 | 9.08 | 9.35 | 9.35 | -1.75% | 14,798 |
| Aug 28, 2026 | 10.15 | 10.15 | 9.21 | 9.52 | 9.52 | -8.67% | 11,890 |
| Aug 27, 2026 | 9.98 | 10.42 | 9.98 | 10.42 | 10.42 | 3.81% | 4,187 |
| Aug 26, 2026 | 10.00 | 10.41 | 10.00 | 10.04 | 10.04 | -2.08% | 6,967 |
| Aug 25, 2026 | 11.46 | 11.46 | 10.15 | 10.25 | 10.25 | -4.10% | 13,278 |
| Aug 24, 2026 | 11.18 | 11.21 | 10.69 | 10.69 | 10.69 | -12.03% | 9,306 |
| Aug 21, 2026 | 12.75 | 12.75 | 11.78 | 12.15 | 12.15 | -1.02% | 3,801 |
| Aug 20, 2026 | 12.80 | 12.82 | 11.91 | 12.28 | 12.28 | -7.29% | 7,553 |
| Aug 19, 2026 | 13.43 | 13.49 | 12.62 | 13.24 | 13.24 | -8.50% | 4,718 |
| Aug 18, 2026 | 14.52 | 15.11 | 14.20 | 14.47 | 14.47 | -7.41% | 4,267 |
| Aug 17, 2026 | 16.47 | 16.83 | 15.59 | 15.63 | 15.63 | 4.67% | 7,210 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.67 | 14.93 | 14.93 | 0.27% | 1,519 |
| Aug 13, 2026 | 15.68 | 16.17 | 14.89 | 14.89 | 14.89 | -2.99% | 3,991 |
| Aug 12, 2026 | 15.12 | 15.35 | 14.32 | 15.35 | 15.35 | 2.87% | 5,517 |
| Aug 11, 2026 | 13.32 | 15.40 | 13.32 | 14.92 | 14.92 | -0.79% | 23,369 |
| Aug 10, 2026 | 16.59 | 17.15 | 14.89 | 15.04 | 15.04 | -5.65% | 25,921 |
| Aug 7, 2026 | 14.32 | 16.10 | 14.28 | 15.94 | 15.94 | 18.06% | 39,174 |
| Aug 6, 2026 | 13.00 | 14.85 | 12.60 | 13.50 | 13.50 | 2.64% | 6,585 |
| Aug 5, 2026 | 13.91 | 13.91 | 12.96 | 13.15 | 13.15 | 0.77% | 2,126 |
| Aug 4, 2026 | 12.75 | 13.23 | 12.45 | 13.05 | 13.05 | 11.27% | 4,998 |
| Aug 3, 2026 | 10.97 | 11.74 | 10.97 | 11.73 | 11.73 | 16.52% | 3,652 |
| Jul 31, 2026 | 10.00 | 10.07 | 9.39 | 10.07 | 10.07 | 1.16% | 2,244 |
| Jul 30, 2026 | 9.54 | 9.95 | 9.54 | 9.95 | 9.95 | 20.36% | 6,084 |
| Jul 29, 2026 | 9.80 | 9.80 | 8.24 | 8.27 | 8.27 | -15.74% | 11,111 |
| Jul 28, 2026 | 10.05 | 10.06 | 8.62 | 9.82 | 9.82 | -9.89% | 3,751 |
| Jul 27, 2026 | 9.93 | 10.89 | 9.93 | 10.89 | 10.89 | 9.80% | 2,651 |
| Jul 24, 2026 | 11.86 | 11.86 | 9.92 | 9.92 | 9.92 | -17.14% | 5,306 |
| Jul 23, 2026 | 12.21 | 12.21 | 11.00 | 11.97 | 11.97 | -0.32% | 4,349 |
| Jul 22, 2026 | 12.50 | 13.49 | 12.01 | 12.01 | 12.01 | 1.91% | 5,200 |
| Jul 21, 2026 | 10.98 | 11.79 | 10.98 | 11.79 | 11.79 | 10.69% | 2,589 |
| Jul 20, 2026 | 11.01 | 11.01 | 10.65 | 10.65 | 10.65 | -6.06% | 1,593 |
| Jul 17, 2026 | 11.10 | 12.18 | 10.15 | 11.33 | 11.33 | -0.62% | 4,882 |
| Jul 16, 2026 | 12.70 | 12.70 | 11.41 | 11.41 | 11.41 | -21.88% | 7,127 |
| Jul 15, 2026 | 15.63 | 15.63 | 14.24 | 14.60 | 14.60 | -6.63% | 3,683 |
| Jul 14, 2026 | 15.77 | 16.63 | 15.64 | 15.64 | 15.64 | 4.91% | 5,882 |