Defiance Retail Kings ETF RKNG
18.83 USD -0.78 (-3.97%)
Regular-session close
18.82 -0.01 -0.06%
After hours · Nov 13, 4:00 PM ET
18.79 Day range 18.83
16.81 52-week range 30.48
- YTD
- -26.30%
- 1 year
- -26.30%
RKNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.82 | 18.83 | 18.79 | 18.83 | -0.78 | -3.98% | 1,051 |
| Nov 12, 2026 | 19.08 | 19.61 | 19.08 | 19.61 | -0.50 | -2.49% | 900 |
| Nov 11, 2026 | 20.25 | 20.50 | 20.11 | 20.11 | +0.86 | +4.47% | 800 |
| Nov 10, 2026 | 19.14 | 19.25 | 19.09 | 19.25 | -0.19 | -0.98% | 600 |
| Nov 9, 2026 | 19.06 | 19.49 | 19.06 | 19.44 | +1.48 | +8.24% | 2,200 |
| Nov 6, 2026 | 18.08 | 18.08 | 17.56 | 17.96 | +1.02 | +6.02% | 4,900 |
| Nov 5, 2026 | 17.35 | 17.57 | 16.81 | 16.94 | -2.40 | -12.41% | 6,000 |
| Nov 4, 2026 | 19.48 | 19.79 | 18.95 | 19.34 | -0.58 | -2.91% | 9,200 |
| Nov 3, 2026 | 19.89 | 20.00 | 19.89 | 19.92 | +0.78 | +4.08% | 1,600 |
| Nov 2, 2026 | 20.41 | 20.41 | 19.14 | 19.14 | -1.09 | -5.39% | 2,600 |
| Oct 30, 2026 | 20.74 | 20.74 | 20.23 | 20.23 | -1.92 | -8.67% | 1,700 |
| Oct 29, 2026 | 22.17 | 22.32 | 22.15 | 22.15 | -0.47 | -2.08% | 1,000 |
| Oct 28, 2026 | 22.40 | 22.62 | 22.37 | 22.62 | +0.52 | +2.35% | 1,500 |
| Oct 27, 2026 | 22.04 | 22.17 | 22.04 | 22.10 | +1.02 | +4.84% | 2,700 |
| Oct 26, 2026 | 20.99 | 21.10 | 20.99 | 21.08 | +0.44 | +2.13% | 1,600 |
| Oct 23, 2026 | 20.40 | 20.69 | 20.40 | 20.64 | +0.23 | +1.13% | 3,200 |
| Oct 22, 2026 | 20.21 | 20.41 | 20.21 | 20.41 | -1.69 | -7.65% | 600 |
| Oct 21, 2026 | 22.12 | 22.12 | 22.10 | 22.10 | +0.68 | +3.17% | 500 |
| Oct 20, 2026 | 21.16 | 21.59 | 21.16 | 21.42 | +0.10 | +0.47% | 1,200 |
| Oct 19, 2026 | 21.40 | 21.65 | 21.32 | 21.32 | +0.57 | +2.75% | 2,600 |
| Oct 16, 2026 | 21.47 | 21.47 | 20.75 | 20.75 | -1.55 | -6.95% | 12,800 |
| Oct 15, 2026 | 21.75 | 22.30 | 21.75 | 22.30 | -0.18 | -0.80% | 2,500 |
| Oct 14, 2026 | 23.17 | 23.17 | 22.48 | 22.48 | -1.44 | -6.02% | 3,700 |
| Oct 13, 2026 | 23.44 | 23.92 | 23.44 | 23.92 | -0.24 | -0.99% | 9,300 |
| Oct 12, 2026 | 24.38 | 24.38 | 24.10 | 24.16 | -0.91 | -3.63% | 1,000 |
| Oct 9, 2026 | 24.79 | 25.07 | 24.79 | 25.07 | +0.48 | +1.95% | 500 |
| Oct 8, 2026 | 25.07 | 25.08 | 24.40 | 24.59 | -0.82 | -3.23% | 3,000 |
| Oct 7, 2026 | 25.36 | 25.45 | 25.36 | 25.41 | -0.53 | -2.04% | 900 |
| Oct 6, 2026 | 26.30 | 26.65 | 25.94 | 25.94 | -0.09 | -0.35% | 3,500 |
| Oct 5, 2026 | 25.87 | 26.03 | 25.87 | 26.03 | +0.16 | +0.62% | 1,200 |
| Oct 2, 2026 | 25.66 | 26.01 | 25.66 | 25.87 | +0.53 | +2.09% | 5,400 |
| Oct 1, 2026 | 25.04 | 25.50 | 25.04 | 25.34 | +0.26 | +1.04% | 500 |
| Sep 30, 2026 | 25.13 | 25.22 | 25.08 | 25.08 | +0.07 | +0.28% | 900 |
| Sep 29, 2026 | 25.11 | 25.20 | 25.01 | 25.01 | +0.20 | +0.81% | 1,900 |
| Sep 28, 2026 | 24.73 | 24.81 | 24.73 | 24.81 | -0.64 | -2.51% | 500 |
| Sep 25, 2026 | 25.50 | 25.55 | 25.33 | 25.45 | +0.33 | +1.31% | 1,600 |
| Sep 24, 2026 | 24.63 | 25.12 | 24.57 | 25.12 | +0.42 | +1.70% | 2,300 |
| Sep 23, 2026 | 24.93 | 24.94 | 24.70 | 24.70 | -0.37 | -1.48% | 4,000 |
| Sep 22, 2026 | 24.89 | 25.07 | 24.86 | 25.07 | +0.29 | +1.17% | 11,800 |
| Sep 21, 2026 | 24.35 | 24.78 | 24.35 | 24.78 | +0.99 | +4.16% | 700 |
| Sep 18, 2026 | 23.70 | 23.79 | 23.45 | 23.79 | +0.45 | +1.93% | 3,400 |
| Sep 17, 2026 | 23.09 | 23.35 | 23.09 | 23.34 | +0.95 | +4.24% | 900 |
| Sep 16, 2026 | 22.57 | 22.57 | 22.11 | 22.39 | +0.46 | +2.10% | 2,300 |
| Sep 15, 2026 | 22.03 | 22.09 | 21.93 | 21.93 | -0.32 | -1.44% | 700 |
| Sep 14, 2026 | 22.09 | 22.32 | 22.09 | 22.25 | -1.15 | -4.91% | 2,100 |
| Sep 11, 2026 | 23.38 | 23.64 | 23.38 | 23.40 | +0.38 | +1.65% | 1,700 |
| Sep 10, 2026 | 23.23 | 23.56 | 23.02 | 23.02 | -0.86 | -3.60% | 2,400 |
| Sep 9, 2026 | 24.29 | 24.29 | 23.87 | 23.88 | -0.29 | -1.20% | 16,200 |
| Sep 8, 2026 | 24.36 | 24.50 | 24.17 | 24.17 | +0.82 | +3.51% | 9,800 |
| Sep 4, 2026 | 23.14 | 23.35 | 23.14 | 23.35 | +0.71 | +3.14% | 1,400 |
| Sep 3, 2026 | 22.25 | 22.64 | 22.25 | 22.64 | +0.51 | +2.30% | 600 |
| Sep 2, 2026 | 21.96 | 22.13 | 21.69 | 22.13 | +0.44 | +2.03% | 700 |
| Sep 1, 2026 | 21.64 | 21.86 | 21.62 | 21.69 | -0.76 | -3.39% | 1,400 |
| Aug 31, 2026 | 22.20 | 22.45 | 22.20 | 22.45 | +0.11 | +0.49% | 800 |
| Aug 28, 2026 | 23.10 | 23.10 | 22.34 | 22.34 | -1.25 | -5.30% | 1,700 |
| Aug 27, 2026 | 23.86 | 23.86 | 23.50 | 23.59 | +0.36 | +1.55% | 1,800 |
| Aug 26, 2026 | 23.25 | 23.25 | 23.08 | 23.23 | -0.05 | -0.21% | 1,000 |
| Aug 25, 2026 | 23.07 | 23.28 | 23.07 | 23.28 | +0.78 | +3.47% | 1,600 |
| Aug 24, 2026 | 22.30 | 22.65 | 22.30 | 22.50 | -0.78 | -3.35% | 2,600 |
| Aug 21, 2026 | 23.58 | 23.58 | 23.09 | 23.28 | +0.11 | +0.47% | 3,800 |
| Aug 20, 2026 | 23.09 | 23.17 | 22.88 | 23.17 | 0.00 | 0.00% | 2,900 |
| Aug 19, 2026 | 23.32 | 23.45 | 23.07 | 23.17 | -0.72 | -3.01% | 8,000 |
| Aug 18, 2026 | 24.56 | 24.56 | 23.89 | 23.89 | -1.75 | -6.83% | 2,000 |
| Aug 17, 2026 | 25.47 | 25.81 | 25.47 | 25.64 | +0.37 | +1.46% | 5,300 |
| Aug 14, 2026 | 24.84 | 25.32 | 24.84 | 25.27 | +0.66 | +2.68% | 9,700 |
65 days, newest first. Daily bars as drawn on the RKNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.