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%
RKTL — Defiance Daily Target 2X Long RKT ETF
Cboe BZXDefiance Daily Target 2X Long RKT ETF
$9.89
+0.39(+4.13%)
- O
- 9.45
- H
- 9.96
- L
- 9.45
- V
- 27.4K
⏱️ End-of-day dataAs of Aug 27, 2026
Latest Close$9.89
Period Return-74.4%
Period High$43.62
Period Low$8.09
Avg Daily Volume20.8K
Total Trading Days157
RKTL — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Aug 27, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | $9.45 | $9.96 | $9.45 | $9.89 | +$0.39 | +4.13% | 27,400 | $9.83 | $9.45 $9.96 |
| Aug 26, 2026 | $9.83 | $9.85 | $9.42 | $9.50 | $-0.62 | -6.13% | 15,043 | $9.58 | $9.42 $9.85 |
| Aug 25, 2026 | $10.18 | $10.19 | $9.50 | $10.12 | +$0.33 | +3.37% | 21,259 | $9.94 | $9.50 $10.19 |
| Aug 24, 2026 | $9.70 | $9.79 | $9.42 | $9.79 | +$0.29 | +3.05% | 25,456 | $9.63 | $9.42 $9.79 |
| Aug 21, 2026 | $10.07 | $10.07 | $9.26 | $9.50 | $-0.26 | -2.66% | 42,134 | $9.46 | $9.26 $10.07 |
| Aug 20, 2026 | $9.88 | $9.97 | $9.51 | $9.76 | $-0.76 | -7.22% | 26,936 | $9.59 | $9.51 $9.97 |
| Aug 19, 2026 | $10.63 | $11.13 | $10.52 | $10.52 | +$0.78 | +8.01% | 62,219 | $10.93 | $10.52 $11.13 |
| Aug 18, 2026 | $10.11 | $10.11 | $9.72 | $9.74 | $-0.63 | -6.09% | 56,399 | $9.79 | $9.72 $10.11 |
| Aug 17, 2026 | $10.46 | $10.55 | $10.18 | $10.37 | $-0.47 | -4.38% | 13,683 | $10.28 | $10.18 $10.55 |
| Aug 14, 2026 | $10.80 | $11.00 | $10.69 | $10.85 | $-0.44 | -3.93% | 5,890 | $10.86 | $10.69 $11.00 |
| Aug 13, 2026 | $10.50 | $11.41 | $10.34 | $11.29 | +$1.39 | +14.04% | 21,088 | $11.03 | $10.34 $11.41 |
| Aug 12, 2026 | $10.83 | $10.83 | $9.52 | $9.90 | $-0.42 | -4.05% | 33,236 | $9.97 | $9.52 $10.83 |
| Aug 11, 2026 | $9.48 | $10.32 | $9.48 | $10.32 | +$0.84 | +8.84% | 22,933 | $9.81 | $9.48 $10.32 |
| Aug 10, 2026 | $9.28 | $9.75 | $9.25 | $9.48 | +$0.18 | +1.98% | 36,615 | $9.40 | $9.25 $9.75 |
| Aug 7, 2026 | $10.15 | $10.15 | $8.72 | $9.30 | +$0.41 | +4.66% | 28,524 | $9.24 | $8.72 $10.15 |
| Aug 6, 2026 | $9.26 | $9.54 | $8.54 | $8.88 | $-0.86 | -8.87% | 53,397 | $8.58 | $8.54 $9.54 |
| Aug 5, 2026 | $9.62 | $10.26 | $9.54 | $9.75 | $-0.32 | -3.17% | 9,846 | $9.68 | $9.54 $10.26 |
| Aug 4, 2026 | $10.16 | $10.39 | $10.04 | $10.06 | +$0.60 | +6.39% | 7,587 | $10.22 | $10.04 $10.39 |
| Aug 3, 2026 | $9.20 | $9.55 | $9.07 | $9.46 | +$0.94 | +11.02% | 18,834 | $9.29 | $9.07 $9.55 |
| Jul 31, 2026 | $9.13 | $9.13 | $8.31 | $8.52 | $-0.40 | -4.47% | 30,025 | $8.54 | $8.31 $9.13 |
| Jul 30, 2026 | $9.96 | $9.96 | $8.09 | $8.92 | $-0.67 | -6.99% | 58,026 | $8.56 | $8.09 $9.96 |
| Jul 29, 2026 | $9.68 | $10.80 | $9.51 | $9.59 | $-0.32 | -3.21% | 18,039 | $10.04 | $9.51 $10.80 |
| Jul 28, 2026 | $9.12 | $9.93 | $8.99 | $9.91 | +$0.58 | +6.19% | 14,763 | $9.33 | $8.99 $9.93 |
| Jul 27, 2026 | $9.20 | $9.41 | $9.11 | $9.33 | +$0.52 | +5.95% | 6,227 | $9.25 | $9.11 $9.41 |
| Jul 24, 2026 | $8.64 | $9.02 | $8.18 | $8.81 | +$0.35 | +4.13% | 8,855 | $8.72 | $8.18 $9.02 |
| Jul 23, 2026 | $8.62 | $8.80 | $8.18 | $8.46 | $-0.92 | -9.84% | 24,086 | $8.59 | $8.18 $8.80 |
| Jul 22, 2026 | $9.49 | $9.55 | $9.34 | $9.38 | $-0.22 | -2.31% | 5,781 | $9.38 | $9.34 $9.55 |
| Jul 21, 2026 | $9.98 | $9.98 | $9.60 | $9.60 | $-0.47 | -4.70% | 7,006 | $9.83 | $9.60 $9.98 |
| Jul 20, 2026 | $11.35 | $11.35 | $9.94 | $10.07 | $-0.95 | -8.61% | 10,242 | $10.37 | $9.94 $11.35 |
| Jul 17, 2026 | $11.19 | $11.33 | $10.94 | $11.02 | $-0.49 | -4.25% | 6,973 | $11.19 | $10.94 $11.33 |