Defiance Daily Target 2X Long RCAT ETF RCAX
2.41 USD -0.22 (-8.30%)
Regular-session close
2.40 -0.01 -0.49%
After hours · Nov 13, 6:17 PM ET
2.34 Day range 2.69
2.05 52-week range 131.40
- YTD
- -97.79%
- 1 year
- -97.79%
RCAX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.69 | 2.69 | 2.33 | 2.41 | -0.20 | -7.66% | 70,800 |
| Nov 12, 2026 | 2.87 | 3.01 | 2.61 | 2.61 | -0.51 | -16.35% | 189,300 |
| Nov 11, 2026 | 3.33 | 3.40 | 3.12 | 3.12 | +0.12 | +4.00% | 118,600 |
| Nov 10, 2026 | 3.24 | 3.25 | 2.81 | 3.00 | -0.47 | -13.54% | 117,000 |
| Nov 9, 2026 | 2.78 | 3.47 | 2.72 | 3.47 | +0.67 | +23.93% | 520,700 |
| Nov 6, 2026 | 2.18 | 2.81 | 2.11 | 2.80 | +0.75 | +36.59% | 192,000 |
| Nov 5, 2026 | 2.76 | 2.76 | 1.84 | 2.05 | -0.86 | -29.55% | 135,500 |
| Nov 4, 2026 | 3.69 | 3.69 | 2.83 | 2.91 | -0.81 | -21.77% | 102,400 |
| Nov 3, 2026 | 3.91 | 3.91 | 3.72 | 3.72 | +0.06 | +1.64% | 34,700 |
| Nov 2, 2026 | 4.17 | 4.26 | 3.59 | 3.66 | -0.28 | -7.11% | 64,000 |
| Oct 30, 2026 | 4.42 | 4.50 | 3.69 | 3.94 | -0.88 | -18.26% | 88,800 |
| Oct 29, 2026 | 4.46 | 5.14 | 4.46 | 4.82 | +0.31 | +6.87% | 83,100 |
| Oct 28, 2026 | 4.49 | 4.53 | 4.18 | 4.51 | +0.07 | +1.58% | 77,300 |
| Oct 27, 2026 | 3.81 | 4.44 | 3.81 | 4.44 | +0.77 | +20.98% | 71,400 |
| Oct 26, 2026 | 3.50 | 3.80 | 3.48 | 3.67 | -0.04 | -1.08% | 28,500 |
| Oct 23, 2026 | 3.61 | 3.86 | 3.26 | 3.71 | +0.09 | +2.49% | 45,800 |
| Oct 22, 2026 | 3.84 | 4.10 | 3.50 | 3.62 | -0.39 | -9.73% | 66,800 |
| Oct 21, 2026 | 3.99 | 4.04 | 3.90 | 4.01 | +0.11 | +2.82% | 51,900 |
| Oct 20, 2026 | 4.09 | 4.36 | 3.87 | 3.90 | -0.32 | -7.58% | 115,000 |
| Oct 19, 2026 | 5.00 | 5.00 | 4.16 | 4.22 | -0.06 | -1.40% | 144,800 |
| Oct 16, 2026 | 4.57 | 4.80 | 4.20 | 4.28 | -0.37 | -7.96% | 359,400 |
| Oct 15, 2026 | 3.93 | 4.72 | 3.78 | 4.65 | +0.32 | +7.39% | 156,400 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.31 | 4.33 | -0.95 | -17.99% | 90,600 |
| Oct 13, 2026 | 5.26 | 5.54 | 5.20 | 5.28 | -0.43 | -7.53% | 78,000 |
| Oct 12, 2026 | 6.67 | 6.67 | 5.67 | 5.71 | -0.91 | -13.75% | 152,600 |
| Oct 9, 2026 | 7.22 | 7.22 | 6.48 | 6.62 | -0.30 | -4.34% | 38,900 |
| Oct 8, 2026 | 7.35 | 7.35 | 6.77 | 6.92 | -0.62 | -8.22% | 82,500 |
| Oct 7, 2026 | 7.44 | 7.56 | 7.14 | 7.54 | -0.51 | -6.34% | 68,100 |
| Oct 6, 2026 | 8.15 | 8.31 | 7.95 | 8.05 | +0.01 | +0.12% | 61,000 |
| Oct 5, 2026 | 8.51 | 8.53 | 7.95 | 8.04 | -0.10 | -1.23% | 44,600 |
| Oct 2, 2026 | 8.36 | 8.63 | 7.97 | 8.14 | +0.05 | +0.62% | 44,300 |
| Oct 1, 2026 | 8.45 | 8.58 | 8.01 | 8.09 | -0.29 | -3.46% | 95,500 |
| Sep 30, 2026 | 8.60 | 8.97 | 8.29 | 8.38 | 0.00 | 0.00% | 113,100 |
| Sep 29, 2026 | 8.76 | 8.76 | 8.33 | 8.38 | -0.15 | -1.76% | 27,600 |
| Sep 28, 2026 | 8.89 | 8.91 | 8.42 | 8.53 | -0.46 | -5.12% | 73,200 |
| Sep 25, 2026 | 9.44 | 9.50 | 8.95 | 8.99 | -0.38 | -4.06% | 35,400 |
| Sep 24, 2026 | 8.63 | 9.46 | 8.27 | 9.37 | +0.53 | +6.00% | 117,300 |
| Sep 23, 2026 | 9.71 | 9.71 | 8.82 | 8.84 | -1.02 | -10.34% | 116,400 |
| Sep 22, 2026 | 10.09 | 10.09 | 9.48 | 9.86 | -0.06 | -0.60% | 87,800 |
| Sep 21, 2026 | 9.71 | 10.38 | 9.53 | 9.92 | +0.55 | +5.87% | 161,300 |
| Sep 18, 2026 | 10.68 | 10.68 | 9.31 | 9.37 | -1.00 | -9.64% | 107,300 |
| Sep 17, 2026 | 11.36 | 11.36 | 10.19 | 10.37 | -0.03 | -0.29% | 193,900 |
| Sep 16, 2026 | 13.44 | 13.44 | 10.05 | 10.40 | -2.96 | -22.16% | 151,200 |
| Sep 15, 2026 | 12.79 | 13.86 | 12.23 | 13.36 | +0.62 | +4.87% | 61,200 |
| Sep 14, 2026 | 12.59 | 13.40 | 12.48 | 12.74 | -0.57 | -4.28% | 37,700 |
| Sep 11, 2026 | 13.70 | 14.11 | 13.27 | 13.31 | -0.55 | -3.97% | 33,200 |
| Sep 10, 2026 | 14.08 | 15.49 | 13.81 | 13.86 | -0.20 | -1.42% | 46,000 |
| Sep 9, 2026 | 15.79 | 15.96 | 13.97 | 14.06 | -2.09 | -12.94% | 59,600 |
| Sep 8, 2026 | 15.60 | 16.80 | 15.15 | 16.15 | +1.30 | +8.75% | 52,520 |
| Sep 4, 2026 | 15.65 | 15.85 | 14.55 | 14.85 | -0.75 | -4.81% | 64,160 |
| Sep 3, 2026 | 16.05 | 16.35 | 15.05 | 15.60 | +0.80 | +5.41% | 86,520 |
| Sep 2, 2026 | 14.25 | 14.90 | 13.95 | 14.80 | +0.10 | +0.68% | 54,340 |
| Sep 1, 2026 | 15.00 | 15.45 | 14.50 | 14.70 | -1.25 | -7.84% | 51,720 |
| Aug 31, 2026 | 16.65 | 17.20 | 15.60 | 15.95 | +0.30 | +1.92% | 83,460 |
| Aug 28, 2026 | 18.55 | 18.55 | 15.50 | 15.65 | -3.15 | -16.76% | 48,040 |
| Aug 27, 2026 | 18.25 | 19.40 | 17.70 | 18.80 | +1.20 | +6.82% | 46,340 |
| Aug 26, 2026 | 18.10 | 18.75 | 17.05 | 17.60 | -0.65 | -3.56% | 34,140 |
| Aug 25, 2026 | 18.10 | 19.10 | 18.05 | 18.25 | +0.65 | +3.69% | 30,940 |
| Aug 24, 2026 | 19.40 | 19.40 | 17.00 | 17.60 | -2.95 | -14.36% | 51,740 |
| Aug 21, 2026 | 20.30 | 22.25 | 20.25 | 20.55 | +0.45 | +2.24% | 29,180 |
| Aug 20, 2026 | 21.15 | 21.15 | 18.20 | 20.10 | -1.70 | -7.80% | 73,860 |
| Aug 19, 2026 | 22.80 | 23.30 | 20.75 | 21.80 | -1.60 | -6.84% | 44,560 |
| Aug 18, 2026 | 21.45 | 26.70 | 21.45 | 23.40 | -1.10 | -4.49% | 94,980 |
| Aug 17, 2026 | 26.95 | 26.95 | 23.65 | 24.50 | -3.45 | -12.34% | 98,340 |
| Aug 14, 2026 | 29.15 | 30.55 | 25.15 | 27.95 | +4.10 | +17.19% | 200,400 |
65 days, newest first. Daily bars as drawn on the RCAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.