Corgi RKLB 2x Daily ETF (RKX)
BATS: RKX · Real-Time Price · USD
7.40
-0.64 (-7.94%)
Nov 13, 2026, 4:00 PM EST - Market closed
RKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.49 | 7.49 | 7.15 | 7.40 | 7.40 | -7.96% | 3,404 |
| Nov 12, 2026 | 8.32 | 8.32 | 8.04 | 8.04 | 8.04 | -6.16% | 8,872 |
| Nov 11, 2026 | 8.69 | 9.00 | 8.50 | 8.57 | 8.57 | 10.45% | 7,096 |
| Nov 10, 2026 | 6.00 | 7.76 | 6.00 | 7.76 | 7.76 | 13.77% | 30,978 |
| Nov 9, 2026 | 6.08 | 7.00 | 5.81 | 6.82 | 6.82 | 20.75% | 44,702 |
| Nov 6, 2026 | 4.68 | 5.65 | 4.46 | 5.65 | 5.65 | 29.71% | 17,536 |
| Nov 5, 2026 | 5.20 | 5.20 | 3.93 | 4.35 | 4.35 | -22.25% | 37,752 |
| Nov 4, 2026 | 6.20 | 6.25 | 5.38 | 5.60 | 5.60 | -8.35% | 8,053 |
| Nov 3, 2026 | 6.07 | 6.26 | 6.01 | 6.11 | 6.11 | 11.75% | 5,393 |
| Nov 2, 2026 | 6.35 | 6.35 | 5.36 | 5.47 | 5.47 | -12.90% | 10,622 |
| Oct 30, 2026 | 6.60 | 6.63 | 5.90 | 6.28 | 6.28 | -14.55% | 6,359 |
| Oct 29, 2026 | 7.19 | 7.84 | 7.19 | 7.35 | 7.35 | 1.68% | 6,460 |
| Oct 28, 2026 | 7.19 | 7.27 | 6.90 | 7.23 | 7.23 | 1.06% | 4,651 |
| Oct 27, 2026 | 6.48 | 7.35 | 6.32 | 7.15 | 7.15 | 16.45% | 52,914 |
| Oct 26, 2026 | 5.68 | 6.34 | 5.68 | 6.14 | 6.14 | 4.41% | 3,508 |
| Oct 23, 2026 | 5.24 | 5.94 | 5.24 | 5.88 | 5.88 | 5.23% | 17,819 |
| Oct 22, 2026 | 5.80 | 5.98 | 5.35 | 5.59 | 5.59 | -9.07% | 21,484 |
| Oct 21, 2026 | 6.05 | 6.15 | 5.94 | 6.15 | 6.15 | 10.91% | 14,441 |
| Oct 20, 2026 | 5.30 | 5.88 | 5.24 | 5.54 | 5.54 | -2.70% | 13,623 |
| Oct 19, 2026 | 5.89 | 5.98 | 5.70 | 5.70 | 5.70 | 3.05% | 25,026 |
| Oct 16, 2026 | 6.60 | 6.60 | 5.45 | 5.53 | 5.53 | -16.27% | 27,593 |
| 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% | 17,951 |
| 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 |