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%
RKLZ — Defiance Daily Target 2x Short RKLB ETF
NasdaqDefiance Daily Target 2x Short RKLB ETF
$14.37
+1.07(+8.04%)
- O
- 14.01
- H
- 14.83
- L
- 13.95
- V
- 623.84K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.37
Period Return-91.23%
Period High$204.07
Period Low$1.67
Avg Daily Volume5.62M
Total Trading Days222
RKLZ — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.01 | $14.83 | $13.95 | $14.37 | +$1.07 | +8.04% | 623,838 | $14.42 | $13.95 $14.83 |
| Oct 6, 2026 | $13.38 | $13.83 | $12.07 | $13.30 | $-0.81 | -5.72% | 1,202,487 | $12.77 | $12.07 $13.83 |
| Oct 5, 2026 | $13.84 | $14.68 | $13.84 | $14.11 | +$0.37 | +2.67% | 250,697 | $14.21 | $13.84 $14.68 |
| Oct 2, 2026 | $14.63 | $14.80 | $12.85 | $13.74 | $-1.52 | -9.98% | 1,162,537 | $13.56 | $12.85 $14.80 |
| Oct 1, 2026 | $14.59 | $15.75 | $14.38 | $15.26 | $-0.39 | -2.52% | 804,864 | $14.97 | $14.38 $15.75 |
| Sep 30, 2026 | $15.22 | $15.70 | $13.50 | $15.66 | $-0.04 | -0.24% | 1,039,878 | $14.51 | $13.50 $15.70 |
| Sep 29, 2026 | $14.19 | $15.80 | $13.85 | $15.70 | +$1.00 | +6.81% | 327,353 | $15.27 | $13.85 $15.80 |
| Sep 28, 2026 | $14.37 | $14.88 | $14.11 | $14.69 | +$0.67 | +4.79% | 431,646 | $14.57 | $14.11 $14.88 |
| Sep 25, 2026 | $13.97 | $14.47 | $13.50 | $14.02 | $-0.08 | -0.55% | 497,642 | $13.94 | $13.50 $14.47 |
| Sep 24, 2026 | $15.93 | $16.20 | $13.38 | $14.10 | $-1.55 | -9.88% | 1,145,394 | $14.40 | $13.38 $16.20 |
| Sep 23, 2026 | $14.62 | $15.76 | $14.32 | $15.65 | +$0.72 | +4.79% | 1,067,144 | $15.10 | $14.32 $15.76 |
| Sep 22, 2026 | $15.21 | $15.84 | $14.80 | $14.93 | $-1.04 | -6.53% | 476,097 | $15.28 | $14.80 $15.84 |
| Sep 21, 2026 | $18.77 | $18.77 | $15.94 | $15.97 | $-3.11 | -16.29% | 494,680 | $16.29 | $15.94 $18.77 |
| Sep 18, 2026 | $17.10 | $19.53 | $17.04 | $19.08 | +$1.58 | +9.04% | 292,898 | $18.95 | $17.04 $19.53 |
| Sep 17, 2026 | $18.96 | $19.01 | $17.20 | $17.50 | $-2.55 | -12.73% | 638,627 | $17.78 | $17.20 $19.01 |
| Sep 16, 2026 | $20.06 | $21.36 | $19.58 | $20.05 | +$0.13 | +0.65% | 378,250 | $20.54 | $19.58 $21.36 |
| Sep 15, 2026 | $20.21 | $21.25 | $18.87 | $19.92 | $-1.12 | -5.32% | 220,240 | $20.07 | $18.87 $21.25 |
| Sep 14, 2026 | $22.05 | $22.05 | $20.42 | $21.04 | +$0.50 | +2.43% | 120,846 | $20.89 | $20.42 $22.05 |
| Sep 11, 2026 | $20.85 | $21.33 | $19.29 | $20.54 | $-0.82 | -3.85% | 323,857 | $20.15 | $19.29 $21.33 |
| Sep 10, 2026 | $21.27 | $21.56 | $19.44 | $21.36 | +$0.74 | +3.60% | 162,851 | $20.60 | $19.44 $21.56 |
| Sep 9, 2026 | $18.03 | $20.90 | $18.03 | $20.62 | +$1.47 | +7.68% | 264,028 | $19.41 | $18.03 $20.90 |
| Sep 8, 2026 | $19.90 | $20.48 | $18.35 | $19.15 | $-1.25 | -6.13% | 635,657 | $19.24 | $18.35 $20.48 |
| Sep 4, 2026 | $20.10 | $21.15 | $19.98 | $20.40 | $-0.59 | -2.80% | 428,205 | $20.60 | $19.98 $21.15 |
| Sep 3, 2026 | $20.35 | $21.90 | $20.20 | $20.99 | $-0.44 | -2.04% | 764,012 | $21.04 | $20.20 $21.90 |
| Sep 2, 2026 | $22.05 | $22.55 | $21.15 | $21.43 | $-0.48 | -2.19% | 595,016 | $21.89 | $21.15 $22.55 |
| Sep 1, 2026 | $22.10 | $22.31 | $21.05 | $21.90 | +$0.65 | +3.08% | 249,701 | $21.93 | $21.05 $22.31 |
| Aug 31, 2026 | $21.45 | $21.93 | $21.13 | $21.25 | +$0.15 | +0.71% | 381,538 | $21.53 | $21.13 $21.93 |
| Aug 28, 2026 | $19.95 | $21.78 | $19.88 | $21.10 | +$1.54 | +7.85% | 655,324 | $21.15 | $19.88 $21.78 |
| Aug 27, 2026 | $19.95 | $20.88 | $19.53 | $19.56 | $-0.87 | -4.28% | 362,595 | $20.13 | $19.53 $20.88 |
| Aug 26, 2026 | $20.35 | $20.65 | $19.58 | $20.44 | +$0.39 | +1.94% | 802,612 | $20.15 | $19.58 $20.65 |