RKX
Corgi RKLB 2x Daily ETF
stockBATSETF
At CloseOct 2, 2026 11:44:05 AM EDT
12.13USD+8.497%(+0.95)4,321
11.54Bid11.59Ask0.05SpreadRKX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.7000 | 12.6500 | 11.4000 | 12.0207 | +9.394% | 23,807 | 0.000% |
| 2026-10-01 | 11.7000 | 11.7100 | 10.7000 | 10.9884 | +2.006% | 22,428 | +9.394% |
| 2026-09-30 | 11.2000 | 12.1732 | 10.7723 | 10.7723 | +0.441% | 13,444 | +11.589% |
| 2026-09-29 | 11.2900 | 11.2900 | 10.6700 | 10.7250 | -6.819% | 5,614 | +12.081% |
| 2026-09-28 | 11.8100 | 11.9200 | 11.5000 | 11.5098 | -4.856% | 26,615 | +4.439% |
| 2026-09-25 | 12.7200 | 12.7200 | 11.8000 | 12.0972 | +0.545% | 17,922 | -0.632% |
| 2026-09-24 | 11.1800 | 12.4100 | 10.8000 | 12.0316 | +9.378% | 8,948 | -0.091% |
| 2026-09-23 | 11.6650 | 11.9900 | 11.0000 | 11.0000 | -4.641% | 5,003 | +9.279% |
| 2026-09-22 | 11.7100 | 11.7100 | 11.0450 | 11.5354 | +5.587% | 40,997 | +4.207% |
| 2026-09-21 | 10.3000 | 10.9250 | 10.3000 | 10.9250 | +16.725% | 20,642 | +10.029% |
| 2026-09-18 | 10.8900 | 10.8900 | 9.1901 | 9.3596 | -9.410% | 12,749 | +28.432% |
| 2026-09-17 | 9.8000 | 10.4550 | 9.8000 | 10.3318 | +12.852% | 9,955 | +16.347% |
| 2026-09-16 | 9.2500 | 9.2500 | 8.7200 | 9.1552 | +0.199% | 8,323 | +31.299% |
| 2026-09-15 | 9.4200 | 9.4200 | 8.9500 | 9.1370 | +3.419% | 12,021 | +31.561% |
| 2026-09-14 | 8.7800 | 9.0000 | 8.6752 | 8.8349 | -1.588% | 9,319 | +36.059% |
| 2026-09-11 | 8.8850 | 9.3900 | 8.8850 | 8.9775 | +3.427% | 11,719 | +33.898% |
| 2026-09-10 | 8.8800 | 9.3700 | 8.6800 | 8.6800 | -3.876% | 10,825 | +38.487% |
| 2026-09-09 | 10.3700 | 10.3700 | 9.0300 | 9.0300 | -8.423% | 26,344 | +33.120% |
| 2026-09-08 | 9.9800 | 10.2000 | 9.4025 | 9.8606 | +4.891% | 19,740 | +21.906% |
| 2026-09-04 | 9.1900 | 9.5000 | 9.1900 | 9.4008 | +1.727% | 9,617 | +27.869% |
| 2026-09-03 | 9.3000 | 9.4307 | 8.8900 | 9.2412 | +1.820% | 18,937 | +30.077% |
| 2026-09-02 | 8.9900 | 9.1500 | 8.7417 | 9.0760 | +1.749% | 13,854 | +32.445% |
| 2026-09-01 | 9.0400 | 9.0400 | 8.8400 | 8.9200 | -4.599% | 7,929 | +34.761% |
| 2026-08-31 | 9.2500 | 9.3500 | 9.0800 | 9.3500 | -1.745% | 14,799 | +28.564% |
| 2026-08-28 | 10.1500 | 10.1500 | 9.2110 | 9.5161 | -8.667% | 11,891 | +26.320% |
| 2026-08-27 | 9.9800 | 10.4191 | 9.9800 | 10.4191 | +3.808% | 4,188 | +15.372% |
| 2026-08-26 | 10.0000 | 10.4050 | 10.0000 | 10.0369 | -2.079% | 6,968 | +19.765% |
| 2026-08-25 | 11.4600 | 11.4600 | 10.1450 | 10.2500 | -4.103% | 13,278 | +17.275% |
| 2026-08-24 | 11.1800 | 11.2100 | 10.6885 | 10.6885 | -12.032% | 9,307 | +12.464% |
| 2026-08-21 | 12.7500 | 12.7500 | 11.7800 | 12.1505 | -1.018% | 3,802 | -1.068% |
| 2026-08-20 | 12.8000 | 12.8223 | 11.9050 | 12.2755 | -7.286% | 7,554 | -2.076% |
| 2026-08-19 | 13.4300 | 13.4900 | 12.6200 | 13.2402 | -8.499% | 4,718 | -9.211% |
| 2026-08-18 | 14.5181 | 15.1100 | 14.2000 | 14.4700 | -7.411% | 4,268 | -16.927% |
| 2026-08-17 | 16.4700 | 16.8287 | 15.5900 | 15.6282 | +4.667% | 7,211 | -23.083% |
| 2026-08-14 | 15.0000 | 15.0000 | 14.6701 | 14.9314 | +0.273% | 1,519 | -19.494% |
| 2026-08-13 | 15.6800 | 16.1700 | 14.8907 | 14.8907 | -2.992% | 3,992 | -19.274% |
| 2026-08-12 | 15.1200 | 15.3500 | 14.3150 | 15.3500 | +2.869% | 5,518 | -21.689% |
| 2026-08-11 | 13.3200 | 15.4000 | 13.3200 | 14.9219 | -0.785% | 23,370 | -19.443% |
| 2026-08-10 | 16.5900 | 17.1450 | 14.8900 | 15.0400 | -5.646% | 25,922 | -20.075% |
| 2026-08-07 | 14.3200 | 16.1000 | 14.2800 | 15.9400 | +18.064% | 39,174 | -24.588% |
| 2026-08-06 | 13.0000 | 14.8500 | 12.6000 | 13.5012 | +2.638% | 6,586 | -10.966% |
| 2026-08-05 | 13.9100 | 13.9100 | 12.9600 | 13.1542 | +0.765% | 2,126 | -8.617% |
| 2026-08-04 | 12.7500 | 13.2300 | 12.4505 | 13.0543 | +11.267% | 4,998 | -7.918% |
| 2026-08-03 | 10.9700 | 11.7400 | 10.9700 | 11.7324 | +16.522% | 3,653 | +2.457% |
| 2026-07-31 | 10.0000 | 10.0688 | 9.3900 | 10.0688 | +1.159% | 2,245 | +19.386% |
| 2026-07-30 | 9.5350 | 9.9534 | 9.5350 | 9.9534 | +20.356% | 6,084 | +20.770% |
| 2026-07-29 | 9.8000 | 9.8000 | 8.2394 | 8.2700 | -15.743% | 11,112 | +45.353% |
| 2026-07-28 | 10.0500 | 10.0600 | 8.6205 | 9.8152 | -9.890% | 3,752 | +22.470% |
| 2026-07-27 | 9.9300 | 10.8925 | 9.9300 | 10.8925 | +9.803% | 2,651 | +10.358% |
| 2026-07-24 | 11.8600 | 11.8600 | 9.9200 | 9.9200 | -17.139% | 5,307 | +21.176% |
| 2026-07-23 | 12.2100 | 12.2100 | 11.0000 | 11.9719 | -0.325% | 4,349 | +0.408% |
| 2026-07-22 | 12.5000 | 13.4900 | 12.0109 | 12.0109 | +1.913% | 5,201 | +0.082% |
| 2026-07-21 | 10.9750 | 11.7855 | 10.9750 | 11.7855 | +10.690% | 2,590 | +1.996% |
| 2026-07-20 | 11.0050 | 11.0100 | 10.6473 | 10.6473 | -6.058% | 1,593 | +12.899% |
| 2026-07-17 | 11.1000 | 12.1800 | 10.1500 | 11.3339 | -0.623% | 4,882 | +6.060% |
| 2026-07-16 | 12.7000 | 12.7000 | 11.4050 | 11.4050 | -21.881% | 7,127 | +5.399% |
| 2026-07-15 | 15.6300 | 15.6300 | 14.2400 | 14.5995 | -6.631% | 3,684 | -17.664% |
| 2026-07-14 | 15.7700 | 16.6300 | 15.6363 | 15.6363 | +4.911% | 5,882 | -23.123% |
| 2026-07-13 | 15.7500 | 15.7500 | 14.5800 | 14.9044 | -10.127% | 4,354 | -19.348% |
| 2026-07-10 | 16.7400 | 16.8000 | 16.1091 | 16.5839 | -4.291% | 3,410 | -27.516% |
| 2026-07-09 | 17.8350 | 18.3300 | 17.3275 | 17.3275 | -1.571% | 5,200 | -30.626% |
| 2026-07-08 | 18.6300 | 18.6300 | 17.6040 | 17.6040 | -0.898% | 971 | -31.716% |
| 2026-07-07 | 21.0000 | 21.0000 | 17.7635 | 17.7635 | -22.616% | 711 | -32.329% |
| 2026-07-06 | 24.3400 | 24.3400 | 22.6800 | 22.9550 | -12.280% | 1,057 | -47.634% |
| 2026-07-02 | 28.8644 | 28.8644 | 26.1686 | 26.1686 | 0.000% | 5,929 | -54.064% |
| 2026-07-01 | 28.8000 | 29.4600 | 26.1686 | 26.1686 | -2.579% | 1,591 | -54.064% |
| 2026-06-30 | 26.6700 | 26.8614 | 26.6700 | 26.8614 | 0.000% | 9,306 | -55.249% |