NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Short RKLB ETF (RKLZ)
24.17
+2.68
(+12.49%)
As of 2:17:08 PM EST. Market Open.
Trade RKLZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
21.25
24.36
21.25
24.17
24.17
91,073
Oct 30, 2026
21.10
22.69
19.74
21.49
21.49
270,100
Oct 29, 2026
19.60
19.69
17.54
18.72
18.72
320,400
Oct 28, 2026
19.27
20.29
18.94
19.03
19.03
374,100
Oct 27, 2026
22.96
23.40
18.72
19.50
19.50
457,700
Oct 26, 2026
24.67
24.81
22.39
23.18
23.18
101,000
Oct 23, 2026
26.28
27.52
24.10
24.40
24.40
127,200
Oct 22, 2026
25.75
27.01
24.39
26.11
26.11
208,900
Oct 21, 2026
25.03
25.39
23.50
23.74
23.74
298,300
Oct 20, 2026
27.25
28.42
24.72
26.58
26.58
206,800
Oct 19, 2026
25.22
26.22
24.55
26.03
26.03
191,400
Oct 16, 2026
23.54
27.21
23.44
26.56
26.56
418,900
Oct 15, 2026
24.21
26.92
23.08
23.15
23.15
940,300
Oct 14, 2026
18.31
20.63
18.15
20.42
20.42
845,700
Oct 13, 2026
17.81
18.32
17.55
17.68
17.68
145,800
Oct 12, 2026
15.97
17.26
15.82
16.98
16.98
123,500
Oct 9, 2026
15.69
16.36
15.39
15.80
15.80
515,600
Oct 8, 2026
14.87
16.00
14.50
15.72
15.72
413,400
Oct 7, 2026
14.01
14.82
13.95
14.37
14.37
625,600
Oct 6, 2026
13.38
13.83
12.06
13.30
13.30
1,202,400
Oct 5, 2026
13.84
14.68
13.84
14.11
14.11
248,900
Oct 2, 2026
14.63
14.80
12.85
13.74
13.74
1,159,000
Oct 1, 2026
14.59
15.76
14.38
15.26
15.26
804,800
Sep 30, 2026
15.22
15.69
13.50
15.66
15.66
1,036,200
Sep 29, 2026
14.19
15.80
13.85
15.69
15.69
326,500
Sep 28, 2026
14.37
14.88
14.11
14.69
14.69
431,400
Sep 25, 2026
13.97
14.47
13.50
14.02
14.02
497,200
Sep 24, 2026
15.93
16.20
13.38
14.10
14.10
1,140,700
Sep 23, 2026
14.62
15.76
14.32
15.65
15.65
1,067,000
Sep 22, 2026
15.21
15.84
14.80
14.93
14.93
475,100
Sep 21, 2026
18.77
18.77
15.94
15.97
15.97
494,700
Sep 18, 2026
17.10
19.53
17.04
19.08
19.08
292,800
Sep 17, 2026
18.96
19.01
17.20
17.50
17.50
635,700
Sep 16, 2026
20.06
21.36
19.58
20.05
20.05
378,200
Sep 15, 2026
20.21
21.25
18.87
19.92
19.92
219,900
Sep 14, 2026
22.05
22.05
20.42
21.04
21.04
120,500
Sep 11, 2026
20.85
21.33
19.29
20.54
20.54
323,800
Sep 10, 2026
21.27
21.56
19.44
21.36
21.36
162,500
Sep 9, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
18.03
20.90
18.03
20.62
20.62
264,000
Sep 8, 2026
19.90
20.48
18.35
19.15
19.15
635,320
Sep 4, 2026
20.10
21.15
19.98
20.40
20.40
427,940
Sep 3, 2026
20.35
21.90
20.20
20.99
20.99
763,940
Sep 2, 2026
22.05
22.55
21.15
21.42
21.42
593,400
Sep 1, 2026
22.10
22.31
21.05
21.91
21.91
249,700
Aug 31, 2026
21.45
21.92
21.13
21.25
21.25
381,420
Aug 28, 2026
19.95
21.77
19.88
21.10
21.10
654,740
Aug 27, 2026
19.95
20.88
19.52
19.57
19.57
362,140
Aug 26, 2026
20.35
20.65
19.58
20.44
20.44
802,620
Aug 25, 2026
18.45
20.33
18.35
20.05
20.05
718,420
Aug 24, 2026
18.13
19.45
18.13
19.41
19.41
397,360
Aug 21, 2026
16.65
17.88
16.27
17.40
17.40
1,211,020
Aug 20, 2026
16.35
17.75
16.25
17.20
17.20
1,102,240
Aug 19, 2026
15.65
16.80
15.45
16.05
16.05
1,409,440
Aug 18, 2026
15.05
15.60
14.25
14.85
14.85
982,180
Aug 17, 2026
14.25
14.40
12.65
13.85
13.85
1,017,000
Aug 14, 2026
14.70
15.13
13.75
14.45
14.45
1,873,660
Aug 13, 2026
15.20
15.45
13.20
14.60
14.60
1,738,520
Aug 12, 2026
14.68
15.43
13.90
14.25
14.25
1,973,520
Aug 11, 2026
16.15
16.42
14.25
14.75
14.75
3,193,760
Aug 10, 2026
13.45
14.85
12.52
14.70
14.70
2,627,460
Aug 7, 2026
15.80
16.35
13.70
13.80
13.80
1,938,180
Aug 6, 2026
18.80
18.80
15.13
17.25
17.25
1,259,080
Aug 5, 2026
17.60
18.90
16.45
17.65
17.65
1,756,520
Aug 4, 2026
18.85
19.02
17.25
17.80
17.80
1,359,120
Aug 3, 2026
25.55
26.45
20.17
20.20
20.20
1,218,180
Jul 31, 2026
23.50
26.15
22.25
24.40
24.40
1,012,620
Jul 30, 2026
28.73
29.90
24.52
24.60
24.60
995,040
Jul 29, 2026
27.05
31.50
26.55
31.20
31.20
1,273,260
Jul 28, 2026
26.25
29.55
26.00
26.80
26.80
1,219,640
Jul 27, 2026
26.30
27.00
23.40
24.55
24.55
1,310,160
Jul 24, 2026
23.58
27.35
23.45
27.15
27.15
1,744,380
Jul 23, 2026
24.55
25.25
22.65
23.10
23.10
1,114,480
Jul 22, 2026
22.85
23.70
21.20
23.35
23.35
1,812,340
Jul 21, 2026
26.15
26.45
23.38
23.80
23.80
956,980
Jul 20, 2026
24.65
26.75
23.80
26.55
26.55
948,640
Jul 17, 2026
26.50
27.60
22.90
25.20
25.20
2,545,920
Jul 16, 2026
22.25
26.27
22.00
25.55
25.55
3,248,100
Jul 15, 2026
19.45
21.40
18.35
20.70
20.70
2,269,520
Jul 14, 2026
19.45
19.60
17.50
19.40
19.40
2,112,480
Jul 13, 2026
19.23
21.15
19.15
20.55
20.55
2,077,680
Jul 10, 2026
18.15
19.52
18.13
18.65
18.65
1,595,500
Jul 9, 2026
16.35
18.10
16.35
18.00
18.00
2,284,620
Jul 8, 2026
16.50
18.75
16.50
17.70
17.70
3,066,800
Jul 7, 2026
15.65
17.94
15.40
17.70
17.70
3,295,940
Jul 6, 2026
12.85
14.95
12.40
14.70
14.70
2,176,300
Jul 2, 2026
12.55
13.48
11.13
12.75
12.75
4,075,340
Jul 1, 2026
12.75
13.60
11.13
12.95
12.95
5,488,300
Jun 30, 2026
13.85
14.26
11.90
12.60
12.60
4,430,880
Jun 29, 2026
16.80
17.50
13.15
13.60
13.60
6,946,060
Jun 26, 2026
22.00
22.10
19.10
20.05
20.05
2,811,740
Jun 25, 2026
19.73
22.58
19.73
22.25
22.25
2,784,720
Jun 24, 2026
17.00
20.23
16.95
20.05
20.05
2,740,040
Jun 23, 2026
16.40
16.73
14.65
16.60
16.60
2,624,860
Jun 22, 2026
13.45
16.05
13.40
15.10
15.10
3,387,500
Jun 18, 2026
13.05
14.90
12.88
13.35
13.35
1,984,740
Jun 17, 2026
14.30
14.30
12.35
13.25
13.25
2,734,220
Jun 16, 2026
13.55
14.55
13.25
14.15
14.15
2,821,280
Jun 15, 2026
13.45
14.10
12.60
13.10
13.10
3,834,600
Jun 12, 2026
11.70
15.70
11.70
15.05
15.05
8,402,340
Jun 11, 2026
14.80
15.13
12.35
12.40
12.40
3,567,560
Jun 10, 2026
14.63
16.25
13.45
15.25
15.25
3,556,060
Jun 9, 2026
12.10
16.08
11.75
14.40
14.40
4,050,520
Jun 8, 2026
12.95
13.85
12.55
13.20
13.20
2,546,700
Jun 5, 2026
13.25
14.80
12.55
14.10
14.10
4,610,540
Jun 4, 2026
13.80
14.35
11.55
12.15
12.15
4,602,100
Jun 3, 2026
12.48
13.60
11.90
13.35
13.35
4,751,340
Jun 2, 2026
11.35
11.90
10.80
11.70
11.70
3,077,760
Jun 1, 2026
10.65
12.00
10.20
11.90
11.90
5,110,720
May 29, 2026
9.70
10.35
9.15
9.20
9.20
5,443,700
May 28, 2026
8.82
9.35
8.40
8.65
8.65
3,977,920
May 27, 2026
8.55
10.10
8.35
8.45
8.45
9,159,980
May 26, 2026
9.60
10.10
8.95
9.35
9.35
8,146,360
May 22, 2026
11.40
11.40
9.90
10.55
10.55
7,478,180
May 21, 2026
12.60
12.93
11.75
12.60
12.60
4,852,400
May 20, 2026
12.55
13.18
11.00
11.25
11.25
7,291,020
May 19, 2026
12.82
14.75
12.20
12.65
12.65
6,174,900
May 18, 2026
11.60
13.05
10.35
11.90
11.90
6,090,400
May 15, 2026
12.65
13.75
12.30
13.25
13.25
5,192,280
May 14, 2026
13.95
14.32
11.75
11.85
11.85
5,403,360
May 13, 2026
13.80
15.65
13.00
13.70
13.70
5,825,840
May 12, 2026
16.80
16.80
14.50
15.50
15.50
4,508,600
May 11, 2026
20.20
20.65
13.10
15.60
15.60
7,030,620
May 8, 2026
52.05
52.30
20.15
20.25
20.25
7,603,820
May 7, 2026
56.05
65.05
56.05
64.20
64.20
270,680
May 6, 2026
64.85
65.80
56.15
56.15
56.15
194,640
May 5, 2026
60.35
69.80
59.70
66.45
66.45
117,580
May 4, 2026
67.00
70.60
61.25
64.05
64.05
167,200
May 1, 2026
59.30
66.85
59.30
66.20
66.20
219,960
Apr 30, 2026
69.80
70.30
59.15
61.00
61.00
289,940
Apr 29, 2026
69.55
76.50
69.55
71.20
71.20
204,520
Apr 28, 2026
66.60
70.10
63.85
68.75
68.75
197,920
Apr 27, 2026
67.90
71.90
62.70
62.85
62.85
253,920
Apr 24, 2026
57.95
68.25
57.95
67.40
67.40
586,840
Apr 23, 2026
54.50
64.15
54.00
60.45
60.45
358,400
Apr 22, 2026
53.45
57.10
50.10
54.00
54.00
396,580
Apr 21, 2026
54.40
59.80
52.35
58.60
58.60
529,300
Apr 20, 2026
62.05
62.05
54.20
55.56
55.56
579,280
Apr 17, 2026
63.40
64.10
59.00
62.35
62.35
413,580
Apr 16, 2026
79.25
79.65
64.00
65.25
65.25
792,120
Apr 15, 2026
86.75
97.50
85.25
87.30
87.30
138,280
Apr 14, 2026
87.50
95.70
84.50
90.60
90.60
206,800
Apr 13, 2026
106.30
107.85
93.00
95.35
95.35
248,580
Apr 10, 2026
104.55
109.95
97.50
103.93
103.93
201,980
Apr 9, 2026
101.80
108.90
100.15
107.95
107.95
252,600
Apr 8, 2026
91.75
106.00
87.18
102.15
102.15
387,660
Apr 7, 2026
108.45
118.40
105.83
111.00
111.00
235,940
Apr 6, 2026
107.63
111.13
100.09
108.45
108.45
176,660
Apr 2, 2026
128.00
128.10
102.45
107.65
107.65
674,520
Apr 1, 2026
116.80
116.95
104.35
116.20
116.20
647,920
Mar 31, 2026
136.65
150.30
119.30
121.28
121.28
302,960
Mar 30, 2026
140.05
165.23
140.05
159.40
159.40
168,980
Mar 27, 2026
123.95
144.30
123.55
142.15
142.15
194,440
Mar 26, 2026
109.10
125.00
107.00
124.40
124.40
425,420
Mar 25, 2026
120.30
120.30
95.88
104.40
104.40
765,100
Mar 24, 2026
127.55
137.05
122.45
131.65
131.65
141,160
Mar 23, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
123.65
131.10
119.22
124.85
124.85
148,640
Mar 20, 2026
111.80
130.00
106.40
127.20
127.20
583,778
Mar 19, 2026
123.40
126.80
110.00
113.20
113.20
711,515
Mar 18, 2026
104.80
121.60
103.40
121.60
121.60
625,305
Mar 17, 2026
123.60
124.20
98.08
98.40
98.40
1,004,453
Mar 16, 2026
132.40
134.76
120.40
124.00
124.00
500,805
Mar 13, 2026
132.40
139.60
124.60
135.60
135.60
706,415
Mar 12, 2026
124.80
136.80
122.40
136.80
136.80
529,040
Mar 11, 2026
136.40
138.40
119.40
124.40
124.40
491,425
Mar 10, 2026
131.20
137.20
122.00
136.00
136.00
625,580
Mar 9, 2026
135.20
141.20
125.20
127.20
127.20
370,313
Mar 6, 2026
140.00
140.00
113.80
132.40
132.40
675,250
Mar 5, 2026
129.60
142.80
125.20
133.40
133.40
440,913
Mar 4, 2026
130.80
136.00
118.48
126.80
126.80
413,253
Mar 3, 2026
138.40
148.00
122.04
133.60
133.60
761,550
Mar 2, 2026
147.20
149.00
126.40
130.40
130.40
356,455
Feb 27, 2026
144.80
156.40
136.80
138.80
138.80
391,473
Feb 26, 2026
137.20
141.20
126.40
126.40
126.40
378,678
Feb 25, 2026
133.00
141.40
130.00
136.40
136.40
294,453
Feb 24, 2026
140.00
150.00
137.20
137.60
137.60
313,340
Feb 23, 2026
142.00
143.20
132.80
137.20
137.20
374,948
Feb 20, 2026
120.40
138.92
112.00
134.00
134.00
480,198
Feb 19, 2026
129.40
131.60
115.40
117.00
117.00
555,968
Feb 18, 2026
139.20
142.40
119.40
124.40
124.40
556,408
Feb 17, 2026
160.40
165.40
138.40
142.80
142.80
335,198
Feb 13, 2026
157.60
164.00
144.20
154.32
154.32
310,753
Feb 12, 2026
156.20
170.80
152.00
162.00
162.00
355,130
Feb 11, 2026
133.60
156.80
133.20
146.80
146.80
341,593
Feb 10, 2026
129.20
139.20
126.40
138.00
138.00
190,405
Feb 9, 2026
138.80
144.80
121.60
125.20
125.20
245,155
Feb 6, 2026
156.00
165.60
136.80
138.40
138.40
365,450
Feb 5, 2026
156.40
174.00
144.00
170.40
170.40
530,730
Feb 4, 2026
120.00
156.80
120.00
143.20
143.20
409,218
Feb 3, 2026
130.20
141.20
119.20
119.20
119.20
487,505
Feb 2, 2026
132.00
148.80
127.20
148.00
148.00
467,280
Jan 30, 2026
116.20
134.60
104.60
129.20
129.20
655,958
Jan 29, 2026
109.00
120.76
106.48
114.40
114.40
346,200
Jan 28, 2026
110.00
113.60
104.60
107.20
107.20
242,620
Jan 27, 2026
126.00
128.40
111.60
111.60
111.60
506,175
Jan 26, 2026
117.80
134.60
116.80
133.20
133.20
384,565
Jan 23, 2026
112.00
119.52
98.00
112.00
112.00
641,473
Jan 22, 2026
119.60
132.00
111.20
114.80
114.80
478,930
Jan 21, 2026
109.60
128.00
106.80
114.80
114.80
598,493
Jan 20, 2026
103.00
113.60
93.64
112.00
112.00
806,080
Jan 16, 2026
106.80
107.16
90.40
97.60
97.60
920,968
Jan 15, 2026
114.40
121.20
107.60
111.60
111.60
376,863
Jan 14, 2026
124.80
130.00
108.00
109.60
109.60
691,473
Jan 13, 2026
117.20
126.40
115.60
124.40
124.40
416,680
Jan 12, 2026
130.40
134.00
118.12
120.40
120.40
365,148
Jan 9, 2026
131.60
137.60
118.40
129.60
129.60
464,330
Jan 8, 2026
128.80
138.40
114.40
135.60
135.60
441,508
Jan 7, 2026
132.40
139.04
127.20
132.80
132.80
275,895
Jan 6, 2026
160.80
175.20
126.20
127.20
127.20
427,045
Jan 5, 2026
174.00
189.00
158.92
159.60
159.60
211,565
Jan 2, 2026
199.80
222.00
168.40
169.60
169.60
299,368
Dec 31, 2025
195.20
209.20
186.40
205.60
205.60
143,180
Dec 30, 2025
186.40
202.00
177.80
201.60
201.60
250,565
Dec 29, 2025
208.00
208.00
188.92
204.00
204.00
226,250
Dec 26, 2025
174.80
201.80
173.48
201.20
201.20
249,770
Dec 24, 2025
168.00
182.20
160.80
171.60
171.60
171,238
Dec 23, 2025
186.80
189.20
163.60
172.20
172.20
438,803
Dec 22, 2025
199.60
199.60
165.20
170.40
170.40
243,363
Dec 19, 2025
317.60
318.80
213.60
213.60
213.60
150,613
Dec 18, 2025
390.00
390.80
325.20
331.20
331.20
51,218
Dec 17, 2025
388.00
434.80
385.20
423.60
423.60
23,690
Dec 16, 2025
423.60
442.80
383.60
401.92
401.92
35,318
Dec 15, 2025
319.60
406.00
303.40
402.40
402.40
29,085
Dec 12, 2025
326.80
352.00
300.00
335.96
335.96
37,458
Dec 11, 2025
406.40
406.40
309.52
316.80
316.80
21,493
Dec 10, 2025
472.00
492.48
377.20
399.12
399.12
7,110
Dec 9, 2025
516.80
530.00
468.00
472.80
472.80
3,073
Dec 8, 2025
542.00
561.60
494.80
511.00
511.00
1,903
Dec 5, 2025
580.40
591.60
555.60
564.28
564.28
785
Dec 4, 2025
681.60
681.60
551.20
559.60
559.60
1,228
Dec 3, 2025
814.80
814.80
706.96
706.96
706.96
390
Dec 2, 2025
848.40
848.40
774.80
816.56
816.56
343
Dec 1, 2025
858.16
890.80
849.20
882.12
882.12
253
Nov 28, 2025
795.60
822.48
795.20
814.44
814.44
108
Nov 26, 2025
784.80
840.00
768.00
823.24
823.24
548
Nov 25, 2025
827.80
866.40
792.32
798.24
798.24
400
Nov 24, 2025
883.60
941.92
801.08
801.08
801.08
950
Nov 21, 2025
922.80
1,020.36
870.80
896.20
896.20
1,453
Nov 20, 2025
711.20
937.12
710.80
937.12
937.12
893
Nov 19, 2025
785.96
826.80
767.60
785.24
785.24
280
Nov 18, 2025
852.80
872.00
819.68
819.68
819.68
100
