RKLX Historical Prices
NASDAQ: RKLXDefiance ETFs LLCTrading--Leveraged EquityETFUSD
16.13-0.13 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RKLX price history
The price history for Defiance Daily Target 2X Long RKLB (RKLX) on this page begins on March 10, 2025, when the stock closed at $6.86; it most recently closed at $16.13 on October 5, 2026. The highest price in this record is $114.83, reached on May 25, 2026; the latest close is 86.0% below that peak. In the last 12 months alone, RKLX has lost 69.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
RKLX returns
1 week
-15.64%
1 month
+11.32%
3 months
-41.24%
6 months
-43.08%
Year to date
-59.46%
1 year
-69.44%
RKLX price return, excluding dividends.
RKLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.13 | -65.61% |
| 2025* | 46.90 | +583.28% |
RKLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.36 | 16.69 | 15.55 | 16.13 | -0.80% | |
| 17.36 | 17.85 | 15.92 | 16.26 | -9.72% | |
| 18.62 | 18.67 | 17.38 | 18.01 | -8.44% | |
| 19.52 | 21.34 | 19.00 | 19.67 | +5.30% | |
| 19.03 | 19.03 | 17.81 | 18.68 | -2.30% | |
| 18.27 | 20.21 | 17.93 | 19.12 | +9.63% | |
| 18.34 | 18.51 | 16.98 | 17.44 | +1.87% | |
| 17.62 | 19.50 | 17.07 | 17.12 | 0.00% | |
| 19.12 | 19.44 | 16.98 | 17.12 | -6.91% | |
| 19.01 | 19.23 | 18.13 | 18.39 | -4.91% | |
| 19.41 | 20.05 | 18.74 | 19.34 | +0.83% | |
| 17.25 | 20.14 | 16.90 | 19.18 | +9.35% | |
| 18.88 | 19.23 | 17.45 | 17.54 | -4.73% | |
| 18.36 | 18.71 | 17.51 | 18.41 | +5.68% | |
| 15.32 | 17.45 | 15.32 | 17.42 | +16.37% | |
| 16.90 | 16.91 | 14.60 | 14.97 | -9.66% | |
| 15.54 | 16.81 | 15.41 | 16.57 | +12.72% | |
| 14.71 | 15.07 | 13.78 | 14.70 | +0.48% | |
| 14.79 | 15.62 | 13.96 | 14.63 | +3.17% | |
| 13.31 | 14.57 | 13.30 | 14.18 | -1.46% | |
| 14.10 | 15.26 | 13.98 | 14.39 | +2.86% | |
| 13.85 | 15.33 | 13.80 | 13.99 | -3.45% | |
| 16.55 | 16.73 | 14.47 | 14.49 | -8.70% | |
| 15.54 | 16.64 | 15.06 | 15.87 | +4.89% | |
| 15.31 | 15.45 | 14.62 | 15.13 | +1.27% | |
| 15.37 | 15.45 | 14.28 | 14.94 | +2.26% | |
| 14.30 | 14.83 | 13.91 | 14.61 | +1.60% | |
| 14.26 | 15.04 | 14.11 | 14.38 | -4.64% | |
| 14.98 | 15.13 | 14.53 | 15.08 | -1.50% | |
| 16.51 | 16.51 | 14.86 | 15.31 | -9.19% | |
| 16.55 | 16.90 | 15.85 | 16.86 | +3.82% | |
| 16.34 | 16.97 | 16.05 | 16.24 | -2.29% | |
| 18.02 | 18.14 | 16.41 | 16.62 | -4.10% | |
| 18.81 | 18.81 | 17.27 | 17.33 | -11.94% | |
| 20.55 | 20.96 | 19.05 | 19.68 | -1.01% | |
| 21.27 | 21.27 | 19.23 | 19.88 | -7.71% | |
| 22.43 | 22.53 | 20.40 | 21.54 | -8.65% | |
| 23.24 | 24.70 | 22.19 | 23.58 | -7.02% | |
| 24.92 | 27.46 | 24.50 | 25.36 | +4.58% | |
| 23.87 | 25.65 | 23.27 | 24.25 | +0.21% | |
| 23.20 | 26.79 | 22.90 | 24.20 | -2.77% | |
| 24.27 | 25.53 | 23.12 | 24.89 | +2.64% | |
| 21.92 | 25.08 | 21.55 | 24.25 | -0.78% | |
| 26.89 | 28.52 | 24.12 | 24.44 | -6.40% | |
| 23.69 | 26.32 | 22.96 | 26.11 | +18.79% | |
| 20.02 | 24.55 | 20.00 | 21.98 | +2.28% | |
| 21.60 | 22.91 | 20.38 | 21.49 | +0.89% | |
| 20.53 | 21.95 | 20.17 | 21.30 | +11.46% | |
| 15.53 | 19.20 | 14.95 | 19.11 | +16.74% | |
| 17.09 | 17.80 | 15.25 | 16.37 | +0.68% | |
| 14.55 | 16.33 | 14.00 | 16.26 | +20.62% | |
| 15.92 | 16.28 | 13.29 | 13.48 | -16.74% | |
| 16.58 | 16.77 | 14.16 | 16.19 | -9.20% | |
| 16.74 | 18.54 | 16.34 | 17.83 | +9.25% | |
| 19.48 | 19.48 | 16.07 | 16.32 | -17.37% | |
| 18.81 | 20.22 | 18.01 | 19.75 | +0.51% | |
| 20.09 | 21.44 | 19.40 | 19.65 | +1.66% | |
| 17.83 | 19.67 | 17.62 | 19.33 | +10.14% | |
| 19.01 | 19.57 | 17.37 | 17.55 | -5.34% | |
| 17.66 | 20.20 | 16.88 | 18.54 | +0.54% | |
| 22.28 | 22.60 | 17.65 | 18.44 | -23.42% | |
| 26.09 | 27.28 | 23.22 | 24.08 | -6.63% | |
| 25.95 | 28.20 | 25.63 | 25.79 | +5.14% | |
| 26.70 | 26.70 | 23.81 | 24.53 | -10.64% | |
| 28.27 | 28.28 | 26.10 | 27.45 | -3.99% | |
| 31.31 | 31.31 | 28.47 | 28.59 | -1.92% | |
| 31.31 | 31.32 | 27.52 | 29.15 | -0.27% | |
| 34.50 | 35.07 | 28.84 | 29.23 | -20.89% | |
| 43.18 | 44.66 | 36.30 | 36.95 | -14.68% | |
| 43.73 | 48.97 | 41.15 | 43.31 | +0.44% | |
| 43.98 | 49.67 | 40.95 | 43.12 | -3.23% | |
| 40.76 | 46.64 | 39.44 | 44.56 | +7.61% | |
| 36.59 | 42.24 | 35.40 | 41.41 | +31.59% | |
| 29.00 | 32.73 | 28.85 | 31.47 | +9.01% | |
| 32.92 | 32.94 | 28.29 | 28.87 | -11.09% | |
| 39.88 | 39.89 | 31.95 | 32.47 | -20.40% | |
| 41.55 | 46.80 | 40.58 | 40.79 | -10.27% | |
| 52.17 | 52.35 | 41.86 | 45.46 | -13.33% | |
| 53.96 | 54.57 | 46.20 | 52.45 | -1.24% | |
| 49.64 | 56.47 | 49.51 | 53.11 | +6.11% | |
| 53.00 | 53.95 | 48.58 | 50.05 | -8.50% | |
| 53.60 | 56.22 | 51.55 | 54.70 | +13.25% | |
| 65.26 | 65.49 | 45.47 | 48.30 | -21.68% | |
| 53.43 | 62.07 | 52.56 | 61.67 | +18.37% | |
| 55.20 | 59.26 | 51.58 | 52.10 | -6.29% | |
| 66.60 | 67.92 | 48.00 | 55.60 | -9.39% | |
| 62.39 | 64.17 | 58.98 | 61.36 | +6.05% | |
| 62.52 | 66.80 | 53.82 | 57.86 | -16.39% | |
| 61.48 | 72.22 | 58.92 | 69.20 | +9.06% | |
| 69.30 | 72.84 | 62.30 | 63.45 | -14.06% | |
| 76.36 | 79.80 | 73.14 | 73.83 | +1.48% | |
| 87.25 | 92.05 | 72.01 | 72.75 | -29.44% | |
| 97.90 | 104.00 | 89.37 | 103.10 | -6.37% | |
| 109.13 | 114.36 | 101.80 | 110.11 | -3.16% | |
| 113.22 | 114.83 | 95.87 | 113.70 | +9.80% | |
| 102.03 | 107.55 | 97.43 | 103.55 | +10.96% | |
| 88.20 | 98.58 | 88.20 | 93.32 | +16.17% | |
| 81.00 | 87.93 | 78.23 | 80.33 | -13.14% | |
| 83.54 | 94.08 | 79.62 | 92.48 | +11.41% | |
| 81.78 | 86.74 | 67.34 | 83.01 | -6.90% | |
| 91.50 | 98.20 | 82.09 | 89.16 | +10.28% | |
| 85.40 | 88.29 | 76.79 | 80.85 | -11.76% | |
| 79.18 | 92.56 | 77.21 | 91.62 | +13.29% | |
| 80.68 | 84.58 | 71.98 | 80.87 | +11.01% | |
| 66.83 | 77.60 | 66.80 | 72.85 | +0.39% | |
| 59.40 | 80.00 | 57.55 | 72.57 | +22.38% | |
| 41.87 | 59.47 | 41.82 | 59.30 | +67.70% | |
| 41.17 | 41.34 | 34.71 | 35.36 | -14.28% | |
| 36.71 | 41.31 | 36.00 | 41.25 | +14.71% | |
| 39.55 | 39.80 | 33.86 | 35.96 | -3.77% | |
| 35.69 | 38.76 | 33.70 | 37.37 | +3.66% | |
| 40.47 | 40.81 | 35.69 | 36.05 | -9.18% | |
| 35.20 | 40.60 | 35.05 | 39.70 | +14.39% | |
| 35.67 | 35.67 | 32.00 | 34.70 | -4.33% | |
| 37.55 | 39.30 | 35.30 | 36.27 | -9.01% | |
| 37.25 | 40.00 | 34.90 | 39.86 | +6.49% | |
| 44.00 | 44.00 | 36.82 | 37.43 | -11.76% | |
| 48.00 | 48.55 | 39.21 | 42.42 | -12.06% | |
| 48.80 | 51.40 | 45.85 | 48.24 | +7.46% | |
| 48.60 | 50.50 | 43.86 | 44.89 | -6.34% | |
| 43.19 | 48.86 | 43.07 | 47.93 | +11.03% | |
| 42.54 | 45.35 | 41.99 | 43.17 | +4.40% | |
| 35.99 | 41.87 | 35.99 | 41.35 | +25.15% | |
| 33.11 | 33.90 | 29.54 | 33.04 | +3.87% | |
| 33.05 | 34.09 | 30.33 | 31.81 | +4.12% | |
| 27.53 | 31.25 | 27.16 | 30.55 | +7.80% | |
| 28.01 | 30.00 | 26.96 | 28.34 | +3.05% | |
| 29.45 | 29.95 | 27.20 | 27.50 | -6.37% | |
| 31.77 | 33.12 | 28.38 | 29.37 | +7.70% | |
| 27.77 | 28.70 | 25.24 | 27.27 | -3.64% | |
| 28.39 | 30.52 | 27.43 | 28.30 | -0.18% | |
| 23.78 | 29.72 | 23.70 | 28.35 | +6.30% | |
| 26.64 | 29.16 | 26.48 | 26.67 | +4.30% | |
| 23.72 | 25.89 | 21.90 | 25.57 | +23.53% | |
| 23.79 | 24.00 | 19.80 | 20.70 | -11.99% | |
| 27.85 | 27.88 | 23.03 | 23.52 | -15.43% | |
| 32.45 | 33.62 | 27.50 | 27.81 | -18.87% | |
| 30.99 | 36.20 | 30.99 | 34.28 | +20.37% | |
| 29.25 | 30.75 | 27.12 | 28.48 | -5.94% | |
| 30.24 | 31.50 | 28.52 | 30.28 | +1.92% | |
| 34.08 | 35.96 | 28.80 | 29.71 | -12.62% | |
| 31.29 | 34.80 | 30.50 | 34.00 | +6.28% | |
| 38.82 | 39.60 | 31.83 | 31.99 | -23.01% | |
| 34.78 | 41.62 | 34.50 | 41.55 | +20.43% | |
| 32.66 | 35.50 | 32.08 | 34.50 | +8.18% | |
| 32.64 | 34.52 | 30.97 | 31.89 | -0.31% | |
| 35.18 | 36.00 | 31.85 | 31.99 | -9.84% | |
| 32.70 | 36.69 | 32.08 | 35.48 | +8.63% | |
| 34.02 | 36.51 | 32.36 | 32.66 | -7.14% | |
| 32.89 | 35.71 | 31.61 | 35.17 | +3.69% | |
| 31.94 | 38.66 | 31.94 | 33.92 | +0.21% | |
| 34.81 | 36.14 | 31.21 | 33.85 | -5.21% | |
| 34.72 | 37.86 | 33.46 | 35.71 | +5.09% | |
| 32.88 | 37.11 | 30.14 | 33.98 | -2.69% | |
| 30.69 | 35.95 | 30.53 | 34.92 | +5.50% | |
| 31.67 | 33.64 | 28.18 | 33.10 | -10.27% | |
| 34.00 | 36.90 | 33.09 | 36.89 | +7.11% | |
| 35.32 | 36.00 | 33.25 | 34.44 | +0.47% | |
| 33.21 | 34.33 | 31.05 | 34.28 | -0.84% | |
| 33.07 | 35.56 | 32.81 | 34.57 | -1.93% | |
| 40.28 | 43.17 | 33.72 | 35.25 | -15.08% | |
| 37.47 | 42.05 | 37.01 | 41.51 | +5.73% | |
| 35.72 | 40.59 | 34.93 | 39.26 | +12.72% | |
| 31.12 | 35.75 | 30.06 | 34.83 | +7.30% | |
| 31.83 | 34.46 | 30.64 | 32.46 | +4.14% | |
| 32.74 | 33.62 | 29.06 | 31.17 | -10.53% | |
| 38.66 | 38.66 | 32.14 | 34.84 | -6.80% | |
| 40.09 | 41.16 | 36.83 | 37.38 | -10.14% | |
| 37.85 | 42.54 | 36.21 | 41.60 | +9.91% | |
| 34.55 | 38.20 | 32.71 | 37.85 | +17.62% | |
| 36.19 | 39.31 | 31.04 | 32.18 | -18.82% | |
| 49.47 | 49.47 | 34.00 | 39.64 | -19.89% | |
| 46.56 | 49.55 | 43.35 | 49.48 | +19.20% | |
| 47.44 | 49.34 | 41.28 | 41.51 | -14.97% | |
| 55.05 | 60.95 | 46.22 | 48.82 | -13.19% | |
| 59.18 | 60.55 | 52.80 | 56.24 | -6.66% | |
| 58.49 | 61.94 | 56.80 | 60.25 | +3.83% | |
| 52.95 | 58.10 | 51.91 | 58.03 | +15.83% | |
| 58.60 | 59.18 | 49.52 | 50.10 | -18.89% | |
| 62.14 | 69.30 | 58.01 | 61.77 | +1.95% | |
| 58.66 | 62.60 | 51.60 | 60.59 | -0.03% | |
| 63.70 | 65.25 | 53.32 | 60.61 | -2.95% | |
| 69.37 | 76.14 | 61.10 | 62.45 | -14.64% | |
| 67.80 | 78.00 | 67.80 | 73.17 | +12.04% | |
| 63.95 | 67.91 | 59.56 | 65.30 | -2.30% | |
| 59.30 | 67.52 | 56.87 | 66.84 | +11.77% | |
| 63.25 | 64.24 | 58.60 | 59.80 | -3.16% | |
| 57.63 | 62.92 | 55.66 | 61.75 | +7.17% | |
| 57.36 | 62.28 | 54.55 | 57.62 | +4.46% | |
| 58.30 | 64.49 | 54.21 | 55.16 | -2.63% | |
| 56.89 | 59.38 | 53.56 | 56.65 | -4.61% | |
| 49.00 | 59.68 | 44.34 | 59.39 | +19.91% | |
| 45.16 | 49.74 | 41.12 | 49.53 | +5.61% | |
| 41.02 | 46.98 | 36.47 | 46.90 | +17.87% | |
| 42.15 | 43.74 | 39.14 | 39.79 | -2.21% | |
| 44.29 | 46.27 | 40.69 | 40.69 | -11.96% | |
| 45.34 | 49.68 | 45.18 | 46.22 | -1.47% | |
| 55.60 | 56.05 | 46.63 | 46.91 | -16.74% | |
| 57.94 | 60.49 | 53.17 | 56.34 | -0.58% | |
| 51.89 | 59.58 | 50.86 | 56.67 | -1.00% | |
| 50.93 | 58.50 | 50.76 | 57.24 | +19.92% | |
| 36.84 | 47.80 | 36.42 | 47.73 | +35.14% | |
| 31.42 | 35.60 | 31.15 | 35.32 | +22.30% | |
| 31.49 | 32.06 | 28.00 | 28.88 | -5.87% | |
| 29.17 | 32.00 | 27.54 | 30.68 | +0.52% | |
| 40.12 | 42.00 | 30.17 | 30.52 | -19.87% | |
| 39.51 | 42.93 | 35.93 | 38.09 | -6.69% | |
| 33.80 | 41.46 | 33.01 | 40.82 | +20.64% | |
| 29.48 | 35.23 | 28.10 | 33.84 | +15.24% | |
| 27.02 | 29.70 | 26.08 | 29.36 | +7.00% | |
| 25.94 | 28.22 | 25.07 | 27.44 | +10.19% | |
| 24.67 | 25.48 | 23.50 | 24.90 | -1.31% | |
| 21.70 | 25.49 | 21.07 | 25.23 | +20.43% | |
| 18.51 | 20.95 | 18.17 | 20.95 | +13.42% | |
| 17.35 | 19.36 | 17.22 | 18.47 | +7.36% | |
| 17.79 | 17.99 | 16.80 | 17.21 | -8.44% | |
| 19.10 | 19.23 | 18.45 | 18.79 | +0.82% | |
| 19.80 | 20.07 | 18.11 | 18.64 | -3.29% | |
| 18.69 | 19.37 | 17.33 | 19.27 | +0.52% | |
| 17.59 | 19.20 | 16.45 | 19.17 | +10.76% | |
| 16.92 | 17.90 | 15.02 | 17.31 | +4.13% | |
| 22.87 | 23.00 | 16.55 | 16.62 | -19.15% | |
| 19.55 | 21.41 | 19.47 | 20.56 | +4.03% | |
| 19.43 | 20.55 | 18.34 | 19.76 | -2.56% | |
| 22.10 | 22.60 | 19.29 | 20.28 | -9.95% | |
| 20.87 | 24.17 | 20.17 | 22.52 | +1.11% | |
| 26.08 | 26.78 | 21.34 | 22.28 | -19.09% | |
| 29.84 | 33.50 | 27.26 | 27.53 | -4.85% | |
| 34.41 | 35.41 | 28.94 | 28.94 | -2.61% | |
| 31.89 | 32.61 | 28.47 | 29.71 | +1.08% | |
| 25.45 | 29.91 | 23.67 | 29.40 | +7.94% | |
| 35.38 | 35.46 | 27.07 | 27.23 | -24.27% | |
| 36.28 | 36.95 | 34.06 | 35.96 | -0.53% | |
| 38.42 | 40.31 | 36.15 | 36.16 | -15.88% | |
| 45.07 | 45.39 | 39.92 | 42.98 | -5.19% | |
| 44.00 | 46.11 | 41.85 | 45.34 | +6.58% | |
| 48.67 | 48.68 | 42.50 | 42.54 | -15.74% | |
| 47.56 | 52.27 | 46.66 | 50.48 | +7.34% | |
| 49.94 | 51.25 | 46.86 | 47.03 | -5.65% | |
| 50.48 | 50.93 | 47.76 | 49.85 | +3.18% | |
| 48.63 | 50.74 | 47.10 | 48.31 | +3.03% | |
| 44.05 | 48.29 | 43.24 | 46.89 | +9.83% | |
| 46.71 | 48.02 | 39.55 | 42.69 | -15.01% | |
| 54.02 | 54.02 | 49.53 | 50.23 | -5.89% | |
| 55.98 | 60.95 | 52.42 | 53.38 | +3.21% | |
| 51.17 | 55.14 | 47.78 | 51.72 | -2.35% | |
| 58.12 | 61.54 | 52.20 | 52.96 | -6.68% | |
| 58.27 | 64.24 | 53.38 | 56.75 | +3.56% | |
| 50.78 | 57.33 | 45.84 | 54.80 | +7.92% | |
| 54.80 | 58.31 | 49.89 | 50.78 | +3.63% | |
| 59.46 | 63.67 | 49.00 | 49.00 | -7.16% | |
| 50.44 | 55.98 | 49.71 | 52.78 | — |