MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RCAX — Defiance Daily Target 2x Long RCAT ETF
NasdaqDefiance Daily Target 2x Long RCAT ETF
$8.02
-0.02(-0.30%)
- O
- 8.15
- H
- 8.31
- L
- 7.95
- V
- 60.45K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.02
Period Return-63.19%
Period High$31.62
Period Low$3.94
Avg Daily Volume324.4K
Total Trading Days170
RCAX — Historical OHLCV Price & Volume Table
Feb 3, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.15 | $8.31 | $7.95 | $8.02 | $-0.02 | -0.30% | 60,450 | $8.16 | $7.95 $8.31 |
| Oct 5, 2026 | $8.51 | $8.53 | $7.95 | $8.04 | $-0.10 | -1.17% | 44,758 | $8.13 | $7.95 $8.53 |
| Oct 2, 2026 | $8.36 | $8.63 | $7.97 | $8.14 | +$0.05 | +0.64% | 46,269 | $8.27 | $7.97 $8.63 |
| Oct 1, 2026 | $8.45 | $8.58 | $8.01 | $8.09 | $-0.30 | -3.54% | 98,563 | $8.33 | $8.01 $8.58 |
| Sep 30, 2026 | $8.60 | $8.97 | $8.29 | $8.38 | +$0.01 | +0.10% | 113,525 | $8.52 | $8.29 $8.97 |
| Sep 29, 2026 | $8.76 | $8.76 | $8.33 | $8.38 | $-0.15 | -1.80% | 28,442 | $8.49 | $8.33 $8.76 |
| Sep 28, 2026 | $8.89 | $8.91 | $8.42 | $8.53 | $-0.46 | -5.16% | 73,388 | $8.63 | $8.42 $8.91 |
| Sep 25, 2026 | $9.44 | $9.50 | $8.95 | $8.99 | $-0.38 | -4.06% | 35,724 | $9.25 | $8.95 $9.50 |
| Sep 24, 2026 | $8.63 | $9.46 | $8.27 | $9.37 | +$0.53 | +6.00% | 118,459 | $8.67 | $8.27 $9.46 |
| Sep 23, 2026 | $9.71 | $9.71 | $8.82 | $8.84 | $-1.02 | -10.33% | 117,682 | $9.29 | $8.82 $9.71 |
| Sep 22, 2026 | $10.09 | $10.09 | $9.48 | $9.86 | $-0.06 | -0.58% | 88,655 | $9.71 | $9.48 $10.09 |
| Sep 21, 2026 | $9.71 | $10.38 | $9.53 | $9.92 | +$0.55 | +5.87% | 162,035 | $9.91 | $9.53 $10.38 |
| Sep 18, 2026 | $10.68 | $10.68 | $9.31 | $9.37 | $-1.00 | -9.66% | 108,103 | $9.58 | $9.31 $10.68 |
| Sep 17, 2026 | $11.36 | $11.36 | $10.19 | $10.37 | $-0.02 | -0.23% | 194,208 | $10.80 | $10.19 $11.36 |
| Sep 16, 2026 | $13.44 | $13.44 | $10.05 | $10.40 | $-2.96 | -22.19% | 153,787 | $11.13 | $10.05 $13.44 |
| Sep 15, 2026 | $12.79 | $13.86 | $12.23 | $13.36 | +$0.62 | +4.86% | 61,349 | $13.19 | $12.23 $13.86 |
| Sep 14, 2026 | $12.59 | $13.40 | $12.48 | $12.74 | $-0.57 | -4.31% | 37,839 | $12.98 | $12.48 $13.40 |
| Sep 11, 2026 | $13.70 | $14.11 | $13.27 | $13.31 | $-0.54 | -3.92% | 33,476 | $13.58 | $13.27 $14.11 |
| Sep 10, 2026 | $14.08 | $15.49 | $13.81 | $13.86 | $-0.21 | -1.46% | 46,238 | $14.68 | $13.81 $15.49 |
| Sep 9, 2026 | $15.79 | $15.96 | $13.97 | $14.06 | $-2.09 | -12.92% | 59,830 | $15.10 | $13.97 $15.96 |
| Sep 8, 2026 | $15.60 | $16.80 | $15.15 | $16.15 | +$1.30 | +8.75% | 52,864 | $16.16 | $15.15 $16.80 |
| Sep 4, 2026 | $15.65 | $15.85 | $14.55 | $14.85 | $-0.73 | -4.68% | 64,152 | $15.00 | $14.55 $15.85 |
| Sep 3, 2026 | $16.05 | $16.35 | $15.05 | $15.58 | +$0.78 | +5.27% | 86,557 | $15.67 | $15.05 $16.35 |
| Sep 2, 2026 | $14.25 | $14.90 | $13.95 | $14.80 | +$0.10 | +0.68% | 54,602 | $14.43 | $13.95 $14.90 |
| Sep 1, 2026 | $15.00 | $15.45 | $14.50 | $14.70 | $-1.23 | -7.73% | 51,880 | $14.77 | $14.50 $15.45 |
| Aug 31, 2026 | $16.65 | $17.20 | $15.58 | $15.93 | +$0.26 | +1.66% | 83,611 | $16.19 | $15.58 $17.20 |
| Aug 28, 2026 | $18.55 | $18.55 | $15.50 | $15.67 | $-3.13 | -16.64% | 48,190 | $16.54 | $15.50 $18.55 |
| Aug 27, 2026 | $18.25 | $19.40 | $17.70 | $18.80 | +$1.23 | +6.97% | 46,503 | $18.78 | $17.70 $19.40 |
| Aug 26, 2026 | $18.10 | $18.77 | $17.03 | $17.58 | $-0.70 | -3.80% | 34,519 | $17.63 | $17.03 $18.77 |
| Aug 25, 2026 | $18.10 | $19.10 | $18.07 | $18.27 | +$0.68 | +3.85% | 31,322 | $18.43 | $18.07 $19.10 |