MARKET IS CLOSED
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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RKLX — Defiance Daily Target 2X Long RKLB ETF
NasdaqDefiance Daily Target 2X Long RKLB ETF
$18.01
-1.66(-8.44%)
- O
- 18.62
- H
- 18.67
- L
- 17.38
- V
- 3.55M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.01
Period Return+107.89%
Period High$114.83
Period Low$6.83
Avg Daily Volume2.11M
Total Trading Days365
RKLX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.62 | $18.67 | $17.38 | $18.01 | $-1.66 | -8.44% | 3,553,338 | $17.87 | $17.38 $18.67 |
| Oct 6, 2026 | $19.52 | $21.34 | $19.00 | $19.67 | +$0.99 | +5.30% | 4,680,210 | $19.87 | $19.00 $21.34 |
| Oct 5, 2026 | $19.03 | $19.03 | $17.81 | $18.68 | $-0.44 | -2.30% | 2,786,407 | $18.41 | $17.81 $19.03 |
| Oct 2, 2026 | $18.27 | $20.21 | $17.93 | $19.12 | +$1.68 | +9.63% | 4,465,635 | $19.25 | $17.93 $20.21 |
| Oct 1, 2026 | $18.34 | $18.51 | $16.98 | $17.44 | +$0.32 | +1.87% | 3,648,844 | $17.83 | $16.98 $18.51 |
| Sep 30, 2026 | $17.62 | $19.50 | $17.07 | $17.12 | +$0.00 | +0.00% | 3,431,950 | $18.23 | $17.07 $19.50 |
| Sep 29, 2026 | $19.12 | $19.44 | $16.98 | $17.12 | $-1.27 | -6.91% | 2,152,710 | $17.73 | $16.98 $19.44 |
| Sep 28, 2026 | $19.01 | $19.23 | $18.13 | $18.39 | $-0.95 | -4.91% | 1,359,472 | $18.67 | $18.13 $19.23 |
| Sep 25, 2026 | $19.41 | $20.05 | $18.74 | $19.34 | +$0.16 | +0.83% | 2,686,947 | $19.45 | $18.74 $20.05 |
| Sep 24, 2026 | $17.25 | $20.14 | $16.90 | $19.18 | +$1.64 | +9.35% | 3,789,251 | $18.74 | $16.90 $20.14 |
| Sep 23, 2026 | $18.88 | $19.23 | $17.45 | $17.54 | $-0.87 | -4.73% | 3,624,103 | $18.38 | $17.45 $19.23 |
| Sep 22, 2026 | $18.36 | $18.71 | $17.51 | $18.41 | +$0.99 | +5.68% | 3,670,533 | $18.10 | $17.51 $18.71 |
| Sep 21, 2026 | $15.32 | $17.45 | $15.32 | $17.42 | +$2.45 | +16.37% | 3,950,648 | $16.93 | $15.32 $17.45 |
| Sep 18, 2026 | $16.90 | $16.91 | $14.60 | $14.97 | $-1.60 | -9.66% | 3,723,223 | $15.12 | $14.60 $16.91 |
| Sep 17, 2026 | $15.54 | $16.81 | $15.41 | $16.57 | +$1.87 | +12.72% | 3,738,218 | $16.19 | $15.41 $16.81 |
| Sep 16, 2026 | $14.71 | $15.07 | $13.78 | $14.70 | +$0.07 | +0.48% | 2,028,293 | $14.47 | $13.78 $15.07 |
| Sep 15, 2026 | $14.79 | $15.62 | $13.96 | $14.63 | +$0.45 | +3.17% | 3,155,475 | $14.74 | $13.96 $15.62 |
| Sep 14, 2026 | $13.31 | $14.57 | $13.30 | $14.18 | $-0.21 | -1.46% | 1,561,015 | $14.02 | $13.30 $14.57 |
| Sep 11, 2026 | $14.10 | $15.26 | $13.98 | $14.39 | +$0.40 | +2.86% | 2,710,880 | $14.69 | $13.98 $15.26 |
| Sep 10, 2026 | $13.85 | $15.33 | $13.80 | $13.99 | $-0.50 | -3.45% | 3,216,076 | $14.58 | $13.80 $15.33 |
| Sep 9, 2026 | $16.55 | $16.73 | $14.47 | $14.49 | $-1.38 | -8.70% | 5,273,668 | $15.42 | $14.47 $16.73 |
| Sep 8, 2026 | $15.54 | $16.64 | $15.06 | $15.87 | +$0.74 | +4.89% | 3,364,910 | $15.94 | $15.06 $16.64 |
| Sep 4, 2026 | $15.31 | $15.45 | $14.62 | $15.13 | +$0.19 | +1.27% | 2,524,222 | $15.09 | $14.62 $15.45 |
| Sep 3, 2026 | $15.37 | $15.45 | $14.28 | $14.94 | +$0.33 | +2.26% | 2,904,726 | $14.90 | $14.28 $15.45 |
| Sep 2, 2026 | $14.30 | $14.83 | $13.91 | $14.61 | +$0.23 | +1.60% | 2,466,247 | $14.36 | $13.91 $14.83 |
| Sep 1, 2026 | $14.26 | $15.04 | $14.11 | $14.38 | $-0.70 | -4.64% | 1,386,398 | $14.39 | $14.11 $15.04 |
| Aug 31, 2026 | $14.98 | $15.13 | $14.53 | $15.08 | $-0.23 | -1.50% | 1,126,768 | $14.85 | $14.53 $15.13 |
| Aug 28, 2026 | $16.51 | $16.51 | $14.86 | $15.31 | $-1.55 | -9.19% | 2,002,862 | $15.51 | $14.86 $16.51 |
| Aug 27, 2026 | $16.55 | $16.90 | $15.85 | $16.86 | +$0.62 | +3.82% | 1,204,012 | $16.50 | $15.85 $16.90 |
| Aug 26, 2026 | $16.34 | $16.97 | $16.05 | $16.24 | $-0.38 | -2.29% | 1,131,649 | $16.54 | $16.05 $16.97 |