Defiance Daily Target 2X Long RKLB ETF (RKLX)
NASDAQ: RKLX · Real-Time Price · USD
81.71
+5.11 (6.67%)
At close: Aug 15, 2025, 4:00 PM
80.05
-1.66 (-2.03%)
After-hours: Aug 15, 2025, 7:41 PM EDT
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 77.36 | 83.61 | 72.60 | 81.71 | 81.71 | 6.67% | 215,803 |
| Aug 14, 2025 | 75.15 | 86.97 | 73.90 | 76.60 | 76.60 | -1.01% | 429,972 |
| Aug 13, 2025 | 80.50 | 83.00 | 75.14 | 77.38 | 77.38 | -1.53% | 239,781 |
| Aug 12, 2025 | 86.00 | 93.48 | 78.58 | 78.58 | 78.58 | -7.56% | 384,959 |
| Aug 11, 2025 | 83.33 | 88.88 | 72.00 | 85.01 | 85.01 | 1.68% | 424,411 |
| Aug 8, 2025 | 93.83 | 102.70 | 79.31 | 83.61 | 83.61 | 4.55% | 925,720 |
| Aug 7, 2025 | 82.00 | 83.10 | 77.86 | 79.97 | 79.97 | -2.04% | 257,333 |
| Aug 6, 2025 | 83.43 | 85.24 | 80.23 | 81.64 | 81.64 | -2.76% | 119,140 |
| Aug 5, 2025 | 86.01 | 86.09 | 78.28 | 83.96 | 83.96 | 0.89% | 123,303 |
| Aug 4, 2025 | 84.94 | 88.00 | 81.50 | 83.22 | 83.22 | -1.64% | 193,632 |
| Aug 1, 2025 | 78.84 | 89.85 | 75.00 | 84.60 | 84.60 | -5.06% | 315,155 |
| Jul 31, 2025 | 90.90 | 95.81 | 87.00 | 89.11 | 89.11 | -2.38% | 203,364 |
| Jul 30, 2025 | 81.54 | 91.40 | 80.44 | 91.28 | 91.28 | 12.21% | 323,853 |
| Jul 29, 2025 | 87.30 | 87.67 | 77.68 | 81.35 | 81.35 | -5.77% | 213,037 |
| Jul 28, 2025 | 97.90 | 98.50 | 83.64 | 86.33 | 86.33 | -10.02% | 315,907 |
| Jul 25, 2025 | 97.12 | 99.00 | 92.00 | 95.95 | 95.95 | -3.02% | 119,596 |
| Jul 24, 2025 | 103.01 | 104.12 | 95.46 | 98.93 | 98.93 | -4.02% | 183,926 |
| Jul 23, 2025 | 97.62 | 103.76 | 94.25 | 103.07 | 103.07 | 9.71% | 350,416 |
| Jul 22, 2025 | 89.92 | 98.00 | 84.75 | 93.95 | 93.95 | -1.38% | 327,976 |
| Jul 21, 2025 | 108.71 | 114.60 | 94.52 | 95.26 | 95.26 | -16.74% | 424,145 |
| Jul 18, 2025 | 110.50 | 116.15 | 99.07 | 114.41 | 114.41 | 0.10% | 302,210 |
| Jul 17, 2025 | 103.52 | 122.58 | 102.83 | 114.30 | 114.30 | 15.29% | 597,844 |
| Jul 16, 2025 | 91.05 | 100.43 | 88.12 | 99.14 | 99.14 | 13.84% | 430,625 |
| Jul 15, 2025 | 82.23 | 90.03 | 80.72 | 87.09 | 87.09 | 6.19% | 423,446 |
| Jul 14, 2025 | 68.04 | 82.49 | 66.68 | 82.01 | 82.01 | 21.60% | 455,231 |
| Jul 11, 2025 | 67.53 | 71.63 | 66.00 | 67.44 | 67.44 | -0.63% | 276,528 |
| Jul 10, 2025 | 68.30 | 69.56 | 64.41 | 67.87 | 67.87 | -0.37% | 331,728 |
| Jul 9, 2025 | 65.99 | 68.81 | 63.30 | 68.12 | 68.12 | 2.56% | 322,836 |
| Jul 8, 2025 | 65.92 | 70.63 | 64.21 | 66.42 | 66.42 | -1.15% | 441,645 |
| Jul 7, 2025 | 61.00 | 67.65 | 55.75 | 67.19 | 67.19 | 17.98% | 698,706 |
| Jul 3, 2025 | 57.27 | 58.53 | 55.79 | 56.95 | 56.95 | -0.40% | 117,032 |
| Jul 2, 2025 | 53.21 | 57.20 | 51.27 | 57.18 | 57.18 | 7.85% | 304,481 |
| Jul 1, 2025 | 61.49 | 65.40 | 51.60 | 53.02 | 53.02 | -8.06% | 666,208 |
| Jun 30, 2025 | 60.33 | 64.58 | 56.85 | 57.67 | 57.67 | 1.78% | 320,721 |
| Jun 27, 2025 | 60.72 | 63.60 | 55.03 | 56.66 | 56.66 | -4.14% | 378,053 |
| Jun 26, 2025 | 48.26 | 62.30 | 48.26 | 59.11 | 59.11 | 23.38% | 659,690 |
| Jun 25, 2025 | 52.87 | 54.47 | 46.09 | 47.91 | 47.91 | -6.66% | 264,744 |
| Jun 24, 2025 | 50.33 | 53.65 | 48.29 | 51.33 | 51.33 | 4.20% | 398,378 |
| Jun 23, 2025 | 38.36 | 49.63 | 37.65 | 49.26 | 49.26 | 17.99% | 833,491 |
| Jun 20, 2025 | 37.41 | 41.85 | 36.13 | 41.75 | 41.75 | 16.04% | 567,345 |
| Jun 18, 2025 | 32.66 | 36.51 | 32.40 | 35.98 | 35.98 | 10.40% | 369,317 |
| Jun 17, 2025 | 31.92 | 34.51 | 30.85 | 32.59 | 32.59 | -1.24% | 230,798 |
| Jun 16, 2025 | 31.34 | 33.00 | 30.77 | 33.00 | 33.00 | 8.95% | 274,502 |
| Jun 13, 2025 | 30.82 | 32.96 | 29.89 | 30.29 | 30.29 | -7.76% | 204,652 |
| Jun 12, 2025 | 34.52 | 35.19 | 32.50 | 32.84 | 32.84 | -6.97% | 246,899 |
| Jun 11, 2025 | 35.82 | 36.91 | 34.08 | 35.30 | 35.30 | 1.18% | 334,775 |
| Jun 10, 2025 | 41.54 | 42.08 | 34.61 | 34.89 | 34.89 | -16.45% | 415,925 |
| Jun 9, 2025 | 42.77 | 50.15 | 38.54 | 41.76 | 41.76 | 5.04% | 1,014,010 |
| Jun 6, 2025 | 37.80 | 40.20 | 33.33 | 39.76 | 39.76 | 18.49% | 490,956 |
| Jun 5, 2025 | 34.88 | 34.90 | 31.22 | 33.55 | 33.55 | -3.81% | 321,845 |