Defiance Daily Target 2X Long RKLB ETF RKLX
11.50 USD -1.01 (-8.07%)
Regular-session close
10.90 -0.60 -5.22%
After hours · Nov 13, 7:58 PM ET
10.83 Day range 12.62
6.72 52-week range 113.70
- YTD
- -71.10%
- 1 year
- -48.38%
RKLX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.44 | 12.65 | 10.83 | 11.50 | -1.01 | -8.07% | 2,178,100 |
| Nov 12, 2026 | 12.43 | 13.60 | 12.39 | 12.51 | -0.89 | -6.64% | 2,394,300 |
| Nov 11, 2026 | 12.64 | 14.20 | 12.24 | 13.40 | +1.34 | +11.11% | 3,541,300 |
| Nov 10, 2026 | 9.26 | 12.09 | 9.26 | 12.06 | +1.36 | +12.71% | 5,368,100 |
| Nov 9, 2026 | 9.19 | 10.95 | 8.79 | 10.70 | +1.91 | +21.73% | 6,337,100 |
| Nov 6, 2026 | 7.36 | 8.79 | 6.88 | 8.79 | +2.07 | +30.80% | 4,066,500 |
| Nov 5, 2026 | 8.30 | 8.36 | 6.02 | 6.72 | -2.17 | -24.41% | 7,993,900 |
| Nov 4, 2026 | 9.72 | 9.92 | 8.21 | 8.89 | -0.80 | -8.26% | 3,791,100 |
| Nov 3, 2026 | 9.20 | 9.81 | 9.14 | 9.69 | +0.85 | +9.62% | 1,559,700 |
| Nov 2, 2026 | 9.93 | 9.93 | 8.36 | 8.84 | -0.96 | -9.80% | 2,752,300 |
| Oct 30, 2026 | 10.18 | 10.92 | 9.22 | 9.80 | -1.74 | -15.08% | 3,059,100 |
| Oct 29, 2026 | 11.05 | 12.34 | 10.99 | 11.54 | +0.19 | +1.67% | 3,050,000 |
| Oct 28, 2026 | 11.33 | 11.56 | 10.72 | 11.35 | +0.07 | +0.62% | 2,373,500 |
| Oct 27, 2026 | 9.77 | 11.56 | 9.57 | 11.28 | +1.62 | +16.77% | 4,034,200 |
| Oct 26, 2026 | 9.20 | 10.07 | 9.09 | 9.66 | +0.42 | +4.55% | 1,871,600 |
| Oct 23, 2026 | 8.59 | 9.34 | 8.18 | 9.24 | +0.48 | +5.48% | 2,068,500 |
| Oct 22, 2026 | 8.92 | 9.40 | 8.32 | 8.76 | -0.90 | -9.32% | 2,332,600 |
| Oct 21, 2026 | 9.20 | 9.74 | 9.11 | 9.66 | +0.95 | +10.91% | 3,035,100 |
| Oct 20, 2026 | 8.60 | 9.35 | 8.16 | 8.71 | -0.18 | -2.02% | 2,204,600 |
| Oct 19, 2026 | 9.22 | 9.44 | 8.88 | 8.89 | +0.19 | +2.18% | 2,700,300 |
| Oct 16, 2026 | 10.09 | 10.24 | 8.54 | 8.70 | -1.70 | -16.35% | 4,068,600 |
| Oct 15, 2026 | 9.95 | 10.47 | 8.15 | 10.40 | -1.60 | -13.33% | 7,951,400 |
| Oct 14, 2026 | 13.56 | 13.92 | 11.85 | 12.00 | -2.22 | -15.61% | 5,439,700 |
| Oct 13, 2026 | 14.19 | 14.42 | 13.75 | 14.22 | -0.72 | -4.82% | 1,851,300 |
| Oct 12, 2026 | 15.95 | 16.00 | 14.68 | 14.94 | -1.19 | -7.38% | 2,275,200 |
| Oct 9, 2026 | 16.41 | 16.69 | 15.55 | 16.13 | -0.13 | -0.80% | 2,056,900 |
| Oct 8, 2026 | 17.36 | 17.85 | 15.92 | 16.26 | -1.75 | -9.72% | 2,874,400 |
| Oct 7, 2026 | 18.62 | 18.67 | 17.38 | 18.01 | -1.66 | -8.44% | 3,621,300 |
| Oct 6, 2026 | 19.52 | 21.34 | 19.00 | 19.67 | +0.99 | +5.30% | 4,680,200 |
| Oct 5, 2026 | 19.02 | 19.02 | 17.81 | 18.68 | -0.44 | -2.30% | 2,786,400 |
| Oct 2, 2026 | 18.27 | 20.21 | 17.93 | 19.12 | +1.68 | +9.63% | 4,465,600 |
| Oct 1, 2026 | 18.34 | 18.51 | 16.98 | 17.44 | +0.32 | +1.87% | 3,648,800 |
| Sep 30, 2026 | 17.62 | 19.50 | 17.07 | 17.12 | 0.00 | 0.00% | 3,432,000 |
| Sep 29, 2026 | 19.12 | 19.44 | 16.98 | 17.12 | -1.27 | -6.91% | 2,152,700 |
| Sep 28, 2026 | 19.01 | 19.23 | 18.13 | 18.39 | -0.95 | -4.91% | 1,351,000 |
| Sep 25, 2026 | 19.41 | 20.05 | 18.74 | 19.34 | +0.16 | +0.83% | 2,686,900 |
| Sep 24, 2026 | 17.25 | 20.14 | 16.90 | 19.18 | +1.64 | +9.35% | 3,789,300 |
| Sep 23, 2026 | 18.88 | 19.23 | 17.45 | 17.54 | -0.87 | -4.73% | 3,624,100 |
| Sep 22, 2026 | 18.36 | 18.71 | 17.51 | 18.41 | +0.99 | +5.68% | 3,670,500 |
| Sep 21, 2026 | 15.32 | 17.45 | 15.32 | 17.42 | +2.45 | +16.37% | 3,950,600 |
| Sep 18, 2026 | 16.90 | 16.91 | 14.60 | 14.97 | -1.60 | -9.66% | 3,723,200 |
| Sep 17, 2026 | 15.54 | 16.81 | 15.41 | 16.57 | +1.87 | +12.72% | 3,738,200 |
| Sep 16, 2026 | 14.71 | 15.07 | 13.78 | 14.70 | +0.07 | +0.48% | 2,028,300 |
| Sep 15, 2026 | 14.79 | 15.62 | 13.96 | 14.63 | +0.45 | +3.17% | 3,155,500 |
| Sep 14, 2026 | 13.31 | 14.57 | 13.30 | 14.18 | -0.21 | -1.46% | 1,561,000 |
| Sep 11, 2026 | 14.10 | 15.26 | 13.98 | 14.39 | +0.40 | +2.86% | 2,710,900 |
| Sep 10, 2026 | 13.85 | 15.33 | 13.80 | 13.99 | -0.50 | -3.45% | 3,216,100 |
| Sep 9, 2026 | 16.55 | 16.73 | 14.47 | 14.49 | -1.38 | -8.70% | 5,273,700 |
| Sep 8, 2026 | 15.54 | 16.64 | 15.06 | 15.87 | +0.74 | +4.89% | 3,364,900 |
| Sep 4, 2026 | 15.31 | 15.45 | 14.62 | 15.13 | +0.19 | +1.27% | 2,524,200 |
| Sep 3, 2026 | 15.37 | 15.45 | 14.28 | 14.94 | +0.33 | +2.26% | 2,904,700 |
| Sep 2, 2026 | 14.30 | 14.83 | 13.91 | 14.61 | +0.23 | +1.60% | 2,466,200 |
| Sep 1, 2026 | 14.26 | 15.03 | 14.11 | 14.38 | -0.70 | -4.64% | 1,386,400 |
| Aug 31, 2026 | 14.98 | 15.13 | 14.53 | 15.08 | -0.23 | -1.50% | 1,126,800 |
| Aug 28, 2026 | 16.51 | 16.51 | 14.86 | 15.31 | -1.55 | -9.19% | 2,002,900 |
| Aug 27, 2026 | 16.55 | 16.90 | 15.85 | 16.86 | +0.62 | +3.82% | 1,204,000 |
| Aug 26, 2026 | 16.34 | 16.97 | 16.05 | 16.24 | -0.38 | -2.29% | 1,131,600 |
| Aug 25, 2026 | 18.02 | 18.14 | 16.41 | 16.62 | -0.71 | -4.10% | 1,445,500 |
| Aug 24, 2026 | 18.81 | 18.81 | 17.27 | 17.33 | -2.35 | -11.94% | 1,454,600 |
| Aug 21, 2026 | 20.55 | 20.96 | 19.05 | 19.68 | -0.20 | -1.01% | 1,186,600 |
| Aug 20, 2026 | 21.27 | 21.27 | 19.23 | 19.88 | -1.66 | -7.71% | 1,867,200 |
| Aug 19, 2026 | 22.43 | 22.53 | 20.40 | 21.54 | -2.04 | -8.65% | 1,817,700 |
| Aug 18, 2026 | 23.24 | 24.70 | 22.19 | 23.58 | -1.78 | -7.02% | 1,591,200 |
| Aug 17, 2026 | 24.92 | 27.46 | 24.50 | 25.36 | +1.11 | +4.58% | 2,650,400 |
| Aug 14, 2026 | 23.87 | 25.65 | 23.26 | 24.25 | +0.05 | +0.21% | 1,750,700 |
65 days, newest first. Daily bars as drawn on the RKLX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.