Corgi RKLB 2x Daily ETF (RKX)
BATS: RKX · Real-Time Price · USD
6.60
-1.02 (-13.39%)
At close: Oct 15, 2026, 4:00 PM EDT
6.80
+0.20 (3.03%)
After-hours: Oct 15, 2026, 8:00 PM EDT
RKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.35 | 6.61 | 5.27 | 6.60 | 6.60 | -13.39% | 42,255 |
| Oct 14, 2026 | 8.40 | 8.40 | 7.53 | 7.62 | 7.62 | -15.19% | 15,421 |
| Oct 13, 2026 | 8.94 | 9.00 | 8.72 | 8.99 | 8.99 | -4.21% | 17,303 |
| Oct 12, 2026 | 9.50 | 9.62 | 9.38 | 9.38 | 9.38 | -8.01% | 6,254 |
| Oct 9, 2026 | 10.39 | 10.42 | 9.91 | 10.20 | 10.20 | -0.86% | 22,023 |
| Oct 8, 2026 | 11.02 | 11.02 | 10.08 | 10.29 | 10.29 | -9.38% | 38,534 |
| Oct 7, 2026 | 12.19 | 12.19 | 11.03 | 11.35 | 11.35 | -8.28% | 18,628 |
| Oct 6, 2026 | 12.47 | 13.28 | 12.00 | 12.37 | 12.37 | 5.67% | 31,644 |
| Oct 5, 2026 | 11.12 | 11.75 | 11.12 | 11.71 | 11.71 | -2.59% | 6,237 |
| Oct 2, 2026 | 11.70 | 12.65 | 11.40 | 12.02 | 12.02 | 9.39% | 23,807 |
| Oct 1, 2026 | 11.70 | 11.71 | 10.70 | 10.99 | 10.99 | 2.01% | 22,428 |
| Sep 30, 2026 | 11.20 | 12.17 | 10.77 | 10.77 | 10.77 | 0.44% | 13,444 |
| Sep 29, 2026 | 11.29 | 11.29 | 10.67 | 10.73 | 10.73 | -6.82% | 5,613 |
| Sep 28, 2026 | 11.81 | 11.92 | 11.50 | 11.51 | 11.51 | -4.86% | 26,614 |
| Sep 25, 2026 | 12.72 | 12.72 | 11.80 | 12.10 | 12.10 | 0.55% | 17,922 |
| Sep 24, 2026 | 11.18 | 12.41 | 10.80 | 12.03 | 12.03 | 9.38% | 8,947 |
| Sep 23, 2026 | 11.67 | 11.99 | 11.00 | 11.00 | 11.00 | -4.64% | 5,003 |
| 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 |