Corgi RKLB 2x Daily ETF RKX
7.40 USD -0.64 (-7.97%)
Regular-session close
6.90 -0.50 -6.78%
After hours · Nov 13, 7:51 PM ET
7.15 Day range 7.49
4.35 52-week range 26.86
- YTD
- -72.44%
- 1 year
- -72.44%
RKX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.49 | 7.49 | 7.15 | 7.40 | -0.64 | -7.96% | 3,300 |
| Nov 12, 2026 | 8.32 | 8.32 | 8.04 | 8.04 | -0.53 | -6.18% | 8,900 |
| Nov 11, 2026 | 8.69 | 9.00 | 8.50 | 8.57 | +0.81 | +10.44% | 7,100 |
| Nov 10, 2026 | 6.00 | 7.76 | 6.00 | 7.76 | +0.94 | +13.78% | 30,800 |
| Nov 9, 2026 | 6.08 | 7.00 | 5.81 | 6.82 | +1.17 | +20.71% | 44,300 |
| Nov 6, 2026 | 4.68 | 5.65 | 4.46 | 5.65 | +1.30 | +29.89% | 17,400 |
| Nov 5, 2026 | 5.20 | 5.20 | 3.93 | 4.35 | -1.25 | -22.32% | 37,000 |
| Nov 4, 2026 | 6.20 | 6.25 | 5.38 | 5.60 | -0.51 | -8.35% | 8,000 |
| Nov 3, 2026 | 6.07 | 6.26 | 6.01 | 6.11 | +0.64 | +11.70% | 5,400 |
| Nov 2, 2026 | 6.35 | 6.35 | 5.36 | 5.47 | -0.81 | -12.90% | 10,600 |
| Oct 30, 2026 | 6.60 | 6.63 | 5.90 | 6.28 | -1.07 | -14.56% | 6,400 |
| Oct 29, 2026 | 7.19 | 7.84 | 7.19 | 7.35 | +0.12 | +1.66% | 6,500 |
| Oct 28, 2026 | 7.19 | 7.27 | 6.90 | 7.23 | +0.08 | +1.12% | 4,700 |
| Oct 27, 2026 | 6.48 | 7.34 | 6.32 | 7.15 | +1.01 | +16.45% | 52,900 |
| Oct 26, 2026 | 5.68 | 6.34 | 5.68 | 6.14 | +0.26 | +4.42% | 3,500 |
| Oct 23, 2026 | 5.24 | 5.94 | 5.24 | 5.88 | +0.29 | +5.19% | 17,800 |
| Oct 22, 2026 | 5.80 | 5.98 | 5.35 | 5.59 | -0.56 | -9.11% | 21,300 |
| Oct 21, 2026 | 6.05 | 6.15 | 5.94 | 6.15 | +0.61 | +11.01% | 14,400 |
| Oct 20, 2026 | 5.30 | 5.88 | 5.24 | 5.54 | -0.16 | -2.81% | 13,600 |
| Oct 19, 2026 | 5.89 | 5.98 | 5.70 | 5.70 | +0.17 | +3.07% | 25,000 |
| Oct 16, 2026 | 6.60 | 6.60 | 5.45 | 5.53 | -1.07 | -16.21% | 27,600 |
| Oct 15, 2026 | 6.35 | 6.61 | 5.27 | 6.60 | -1.02 | -13.39% | 42,200 |
| Oct 14, 2026 | 8.40 | 8.40 | 7.53 | 7.62 | -1.37 | -15.24% | 15,400 |
| Oct 13, 2026 | 8.94 | 9.00 | 8.72 | 8.99 | -0.39 | -4.16% | 17,300 |
| Oct 12, 2026 | 9.50 | 9.62 | 9.38 | 9.38 | -0.82 | -8.04% | 6,300 |
| Oct 9, 2026 | 10.39 | 10.42 | 9.91 | 10.20 | -0.09 | -0.87% | 22,000 |
| Oct 8, 2026 | 11.02 | 11.02 | 10.08 | 10.29 | -1.06 | -9.34% | 38,500 |
| Oct 7, 2026 | 12.19 | 12.19 | 11.03 | 11.35 | -1.02 | -8.25% | 18,600 |
| Oct 6, 2026 | 12.47 | 13.28 | 12.00 | 12.37 | +0.66 | +5.64% | 28,700 |
| Oct 5, 2026 | 11.12 | 11.75 | 11.12 | 11.71 | -0.31 | -2.58% | 6,200 |
| Oct 2, 2026 | 11.70 | 12.65 | 11.40 | 12.02 | +1.03 | +9.37% | 23,800 |
| Oct 1, 2026 | 11.70 | 11.71 | 10.70 | 10.99 | +0.22 | +2.04% | 22,400 |
| Sep 30, 2026 | 11.20 | 12.17 | 10.77 | 10.77 | +0.04 | +0.37% | 13,400 |
| Sep 29, 2026 | 11.29 | 11.29 | 10.67 | 10.73 | -0.78 | -6.78% | 5,600 |
| Sep 28, 2026 | 11.81 | 11.92 | 11.50 | 11.51 | -0.59 | -4.88% | 26,600 |
| Sep 25, 2026 | 12.72 | 12.72 | 11.80 | 12.10 | +0.07 | +0.58% | 17,900 |
| Sep 24, 2026 | 11.18 | 12.41 | 10.80 | 12.03 | +1.03 | +9.36% | 8,900 |
| Sep 23, 2026 | 11.67 | 11.99 | 11.00 | 11.00 | -0.54 | -4.68% | 5,000 |
| Sep 22, 2026 | 11.71 | 11.71 | 11.05 | 11.54 | +0.61 | +5.58% | 41,000 |
| Sep 21, 2026 | 10.30 | 10.93 | 10.30 | 10.93 | +1.57 | +16.77% | 20,600 |
| Sep 18, 2026 | 10.89 | 10.89 | 9.19 | 9.36 | -0.97 | -9.39% | 12,700 |
| Sep 17, 2026 | 9.80 | 10.46 | 9.80 | 10.33 | +1.17 | +12.77% | 10,000 |
| Sep 16, 2026 | 9.25 | 9.25 | 8.72 | 9.16 | +0.02 | +0.22% | 7,700 |
| Sep 15, 2026 | 9.42 | 9.42 | 8.95 | 9.14 | +0.31 | +3.51% | 12,000 |
| Sep 14, 2026 | 8.78 | 9.00 | 8.68 | 8.83 | -0.15 | -1.67% | 9,300 |
| Sep 11, 2026 | 8.89 | 9.39 | 8.89 | 8.98 | +0.30 | +3.46% | 11,700 |
| Sep 10, 2026 | 8.88 | 9.37 | 8.68 | 8.68 | -0.35 | -3.88% | 10,800 |
| Sep 9, 2026 | 10.37 | 10.37 | 9.03 | 9.03 | -0.83 | -8.42% | 26,300 |
| Sep 8, 2026 | 9.98 | 10.20 | 9.40 | 9.86 | +0.46 | +4.89% | 19,600 |
| Sep 4, 2026 | 9.19 | 9.50 | 9.19 | 9.40 | +0.16 | +1.73% | 9,600 |
| Sep 3, 2026 | 9.30 | 9.43 | 8.89 | 9.24 | +0.16 | +1.76% | 18,900 |
| Sep 2, 2026 | 8.99 | 9.15 | 8.74 | 9.08 | +0.16 | +1.79% | 13,800 |
| Sep 1, 2026 | 9.04 | 9.04 | 8.84 | 8.92 | -0.43 | -4.60% | 7,900 |
| Aug 31, 2026 | 9.25 | 9.35 | 9.08 | 9.35 | -0.17 | -1.79% | 14,800 |
| Aug 28, 2026 | 10.15 | 10.15 | 9.21 | 9.52 | -0.90 | -8.64% | 11,900 |
| Aug 27, 2026 | 9.98 | 10.42 | 9.98 | 10.42 | +0.38 | +3.78% | 4,200 |
| Aug 26, 2026 | 10.00 | 10.41 | 10.00 | 10.04 | -0.21 | -2.05% | 7,000 |
| Aug 25, 2026 | 11.46 | 11.46 | 10.15 | 10.25 | -0.44 | -4.12% | 13,300 |
| Aug 24, 2026 | 11.18 | 11.21 | 10.69 | 10.69 | -1.46 | -12.02% | 9,300 |
| Aug 21, 2026 | 12.75 | 12.75 | 11.78 | 12.15 | -0.13 | -1.06% | 3,800 |
| Aug 20, 2026 | 12.80 | 12.82 | 11.91 | 12.28 | -0.96 | -7.25% | 7,600 |
| Aug 19, 2026 | 13.43 | 13.49 | 12.62 | 13.24 | -1.23 | -8.50% | 4,700 |
| Aug 18, 2026 | 14.52 | 15.11 | 14.20 | 14.47 | -1.16 | -7.42% | 4,200 |
| Aug 17, 2026 | 16.47 | 16.83 | 15.59 | 15.63 | +0.70 | +4.69% | 7,200 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.67 | 14.93 | +0.04 | +0.27% | 1,500 |
65 days, newest first. Daily bars as drawn on the RKX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.