Defiance Daily Target 2X Short RKLB ETF RKLZ
13.64 USD +0.99 (+7.83%)
Regular-session close
14.39 +0.75 +5.50%
After hours · Nov 13, 7:56 PM ET
12.58 Day range 14.40
8.45 52-week range 937.12
- YTD
- -93.37%
- 1 year
- -98.34%
RKLZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.71 | 14.40 | 12.59 | 13.64 | +0.99 | +7.83% | 599,900 |
| Nov 12, 2026 | 12.85 | 12.85 | 11.76 | 12.65 | +0.71 | +5.95% | 702,500 |
| Nov 11, 2026 | 12.79 | 13.00 | 11.10 | 11.94 | -1.48 | -11.03% | 788,000 |
| Nov 10, 2026 | 17.55 | 17.55 | 13.42 | 13.42 | -2.01 | -13.03% | 893,100 |
| Nov 9, 2026 | 19.00 | 19.59 | 14.95 | 15.43 | -4.41 | -22.23% | 808,000 |
| Nov 6, 2026 | 25.48 | 27.58 | 19.84 | 19.84 | -8.96 | -31.11% | 229,700 |
| Nov 5, 2026 | 24.90 | 30.54 | 24.90 | 28.80 | +5.33 | +22.71% | 184,600 |
| Nov 4, 2026 | 21.47 | 24.65 | 20.81 | 23.47 | +1.78 | +8.21% | 180,100 |
| Nov 3, 2026 | 22.92 | 22.92 | 21.02 | 21.69 | -2.16 | -9.06% | 106,500 |
| Nov 2, 2026 | 21.25 | 24.79 | 21.25 | 23.85 | +2.36 | +10.98% | 111,600 |
| Oct 30, 2026 | 21.10 | 22.69 | 19.74 | 21.49 | +2.77 | +14.80% | 270,100 |
| Oct 29, 2026 | 19.60 | 19.69 | 17.54 | 18.72 | -0.31 | -1.63% | 320,400 |
| Oct 28, 2026 | 19.27 | 20.29 | 18.94 | 19.03 | -0.47 | -2.41% | 374,100 |
| Oct 27, 2026 | 22.96 | 23.40 | 18.72 | 19.50 | -3.68 | -15.88% | 457,700 |
| Oct 26, 2026 | 24.67 | 24.81 | 22.39 | 23.18 | -1.22 | -5.00% | 101,000 |
| Oct 23, 2026 | 26.28 | 27.52 | 24.10 | 24.40 | -1.71 | -6.55% | 127,200 |
| Oct 22, 2026 | 25.75 | 27.01 | 24.39 | 26.11 | +2.37 | +9.98% | 208,900 |
| Oct 21, 2026 | 25.03 | 25.39 | 23.50 | 23.74 | -2.84 | -10.68% | 298,300 |
| Oct 20, 2026 | 27.25 | 28.42 | 24.72 | 26.58 | +0.55 | +2.11% | 206,800 |
| Oct 19, 2026 | 25.22 | 26.22 | 24.55 | 26.03 | -0.53 | -2.00% | 191,400 |
| Oct 16, 2026 | 23.54 | 27.21 | 23.44 | 26.56 | +3.41 | +14.73% | 418,900 |
| Oct 15, 2026 | 24.21 | 26.92 | 23.08 | 23.15 | +2.73 | +13.37% | 940,300 |
| Oct 14, 2026 | 18.31 | 20.63 | 18.15 | 20.42 | +2.74 | +15.50% | 845,700 |
| Oct 13, 2026 | 17.81 | 18.32 | 17.55 | 17.68 | +0.70 | +4.12% | 145,800 |
| Oct 12, 2026 | 15.97 | 17.26 | 15.82 | 16.98 | +1.18 | +7.47% | 123,500 |
| Oct 9, 2026 | 15.69 | 16.36 | 15.39 | 15.80 | +0.08 | +0.51% | 515,600 |
| Oct 8, 2026 | 14.87 | 16.00 | 14.50 | 15.72 | +1.35 | +9.39% | 413,400 |
| Oct 7, 2026 | 14.01 | 14.82 | 13.95 | 14.37 | +1.07 | +8.05% | 625,600 |
| Oct 6, 2026 | 13.38 | 13.83 | 12.06 | 13.30 | -0.81 | -5.74% | 1,202,400 |
| Oct 5, 2026 | 13.84 | 14.68 | 13.84 | 14.11 | +0.37 | +2.69% | 248,900 |
| Oct 2, 2026 | 14.63 | 14.80 | 12.85 | 13.74 | -1.52 | -9.96% | 1,159,000 |
| Oct 1, 2026 | 14.59 | 15.76 | 14.38 | 15.26 | -0.40 | -2.55% | 804,800 |
| Sep 30, 2026 | 15.22 | 15.69 | 13.50 | 15.66 | -0.03 | -0.19% | 1,036,200 |
| Sep 29, 2026 | 14.19 | 15.80 | 13.85 | 15.69 | +1.00 | +6.81% | 326,500 |
| Sep 28, 2026 | 14.37 | 14.88 | 14.11 | 14.69 | +0.67 | +4.78% | 431,400 |
| Sep 25, 2026 | 13.97 | 14.47 | 13.50 | 14.02 | -0.08 | -0.57% | 497,200 |
| Sep 24, 2026 | 15.93 | 16.20 | 13.38 | 14.10 | -1.55 | -9.90% | 1,140,700 |
| Sep 23, 2026 | 14.62 | 15.76 | 14.32 | 15.65 | +0.72 | +4.82% | 1,067,000 |
| Sep 22, 2026 | 15.21 | 15.84 | 14.80 | 14.93 | -1.04 | -6.51% | 475,100 |
| Sep 21, 2026 | 18.77 | 18.77 | 15.94 | 15.97 | -3.11 | -16.30% | 494,700 |
| Sep 18, 2026 | 17.10 | 19.53 | 17.04 | 19.08 | +1.58 | +9.03% | 292,800 |
| Sep 17, 2026 | 18.96 | 19.01 | 17.20 | 17.50 | -2.55 | -12.72% | 635,700 |
| Sep 16, 2026 | 20.06 | 21.36 | 19.58 | 20.05 | +0.13 | +0.65% | 378,200 |
| Sep 15, 2026 | 20.21 | 21.25 | 18.87 | 19.92 | -1.12 | -5.32% | 219,900 |
| Sep 14, 2026 | 22.05 | 22.05 | 20.42 | 21.04 | +0.50 | +2.43% | 120,500 |
| Sep 11, 2026 | 20.85 | 21.33 | 19.29 | 20.54 | -0.82 | -3.84% | 323,800 |
| Sep 10, 2026 | 21.27 | 21.56 | 19.44 | 21.36 | +0.74 | +3.59% | 162,500 |
| Sep 9, 2026 | 18.03 | 20.90 | 18.03 | 20.62 | +1.47 | +7.68% | 264,000 |
| Sep 8, 2026 | 19.90 | 20.48 | 18.35 | 19.15 | -1.25 | -6.13% | 635,320 |
| Sep 4, 2026 | 20.10 | 21.15 | 19.98 | 20.40 | -0.59 | -2.81% | 427,940 |
| Sep 3, 2026 | 20.35 | 21.90 | 20.20 | 20.99 | -0.43 | -2.01% | 763,940 |
| Sep 2, 2026 | 22.05 | 22.55 | 21.15 | 21.42 | -0.49 | -2.24% | 593,400 |
| Sep 1, 2026 | 22.10 | 22.31 | 21.05 | 21.91 | +0.66 | +3.11% | 249,700 |
| Aug 31, 2026 | 21.45 | 21.92 | 21.13 | 21.25 | +0.15 | +0.71% | 381,420 |
| Aug 28, 2026 | 19.95 | 21.77 | 19.88 | 21.10 | +1.53 | +7.82% | 654,740 |
| Aug 27, 2026 | 19.95 | 20.88 | 19.52 | 19.57 | -0.87 | -4.26% | 362,140 |
| Aug 26, 2026 | 20.35 | 20.65 | 19.58 | 20.44 | +0.39 | +1.95% | 802,620 |
| Aug 25, 2026 | 18.45 | 20.33 | 18.35 | 20.05 | +0.64 | +3.30% | 718,420 |
| Aug 24, 2026 | 18.13 | 19.45 | 18.13 | 19.41 | +2.01 | +11.55% | 397,360 |
| Aug 21, 2026 | 16.65 | 17.88 | 16.27 | 17.40 | +0.20 | +1.16% | 1,211,020 |
| Aug 20, 2026 | 16.35 | 17.75 | 16.25 | 17.20 | +1.15 | +7.17% | 1,102,240 |
| Aug 19, 2026 | 15.65 | 16.80 | 15.45 | 16.05 | +1.20 | +8.08% | 1,409,440 |
| Aug 18, 2026 | 15.05 | 15.60 | 14.25 | 14.85 | +1.00 | +7.22% | 982,180 |
| Aug 17, 2026 | 14.25 | 14.40 | 12.65 | 13.85 | -0.60 | -4.15% | 1,017,000 |
| Aug 14, 2026 | 14.70 | 15.13 | 13.75 | 14.45 | -0.15 | -1.03% | 1,873,660 |
65 days, newest first. Daily bars as drawn on the RKLZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.