Dark

RCAX
Defiance Daily Target 2x Long RCAT ETF
stock NASDAQ ETF

At Close

Sep 16, 2026 3:57:21 PM EDT

10.45USD-21.213%(-2.82)148,873

10.38Bid 10.77Ask 0.39Spread

Pre-market

Sep 15, 2026 8:25:30 AM EDT

12.84USD+0.785%(+0.10)0

After-hours

Sep 16, 2026 4:20:30 PM EDT

10.51USD+0.526%(+0.06)876

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	11.6800	11.6800	10.0900	10.4500	-21.781%	148,873	0.000%
2026-09-15	12.7900	13.8600	12.2300	13.3600	+4.862%	61,349	-21.781%
2026-09-14	12.5901	13.4000	12.4800	12.7406	-4.307%	37,839	-17.979%
2026-09-11	13.7000	14.1100	13.2701	13.3141	-3.923%	33,476	-21.512%
2026-09-10	14.0800	15.4896	13.8100	13.8577	-1.465%	46,238	-24.591%
2026-09-09	15.7872	15.9600	13.9700	14.0637	-12.918%	59,830	-25.695%
2026-09-08	15.6000	16.8000	15.1520	16.1500	+8.754%	52,864	-35.294%
2026-09-04	15.6500	15.8500	14.5500	14.8500	-4.682%	64,152	-29.630%
2026-09-03	16.0500	16.3500	15.0500	15.5795	+5.267%	86,557	-32.925%
2026-09-02	14.2500	14.9000	13.9500	14.8000	+0.680%	54,602	-29.392%
2026-09-01	15.0000	15.4500	14.5000	14.7000	-7.730%	51,880	-28.912%
2026-08-31	16.6500	17.2005	15.5780	15.9315	+1.662%	83,611	-34.407%
2026-08-28	18.5500	18.5500	15.5005	15.6710	-16.644%	48,190	-33.316%
2026-08-27	18.2500	19.4000	17.7000	18.8000	+6.970%	46,503	-44.415%
2026-08-26	18.1000	18.7680	17.0250	17.5750	-3.804%	34,519	-40.541%
2026-08-25	18.1030	19.1000	18.0735	18.2700	+3.851%	31,322	-42.802%
2026-08-24	19.4000	19.4000	17.0000	17.5925	-14.487%	53,456	-40.600%
2026-08-21	20.3000	22.2365	20.2500	20.5730	+2.320%	29,869	-49.205%
2026-08-20	21.1500	21.1500	18.1750	20.1065	-7.768%	73,870	-48.027%
2026-08-19	22.8000	23.3000	20.7500	21.8000	-6.838%	44,558	-52.064%
2026-08-18	21.4500	26.7035	21.4500	23.4000	-4.490%	94,972	-55.342%
2026-08-17	26.9500	26.9500	23.6500	24.5000	-12.343%	98,345	-57.347%
2026-08-14	29.1500	30.5500	25.1500	27.9500	+17.115%	200,392	-62.612%
2026-08-13	23.0500	25.3500	22.5780	23.8655	-1.990%	50,728	-56.213%
2026-08-12	27.2500	27.2500	23.4500	24.3500	-5.735%	60,013	-57.084%
2026-08-11	22.7500	26.0500	22.7500	25.8315	+12.964%	83,546	-59.546%
2026-08-10	20.1500	24.6000	19.9500	22.8670	+16.704%	185,111	-54.301%
2026-08-07	16.6500	20.0000	15.7000	19.5940	+11.330%	84,765	-46.667%
2026-08-06	16.3000	18.9750	16.2500	17.6000	+0.285%	120,027	-40.625%
2026-08-05	18.5000	19.1000	17.3000	17.5500	-4.498%	49,656	-40.456%
2026-08-04	17.3500	19.0000	17.1000	18.3765	+15.036%	85,889	-43.134%
2026-08-03	12.9500	16.0500	12.8290	15.9745	+18.006%	36,707	-34.583%
2026-07-31	13.6000	14.1000	12.4000	13.5370	+4.472%	53,130	-22.804%
2026-07-30	11.7000	13.1000	11.6980	12.9575	+17.289%	65,755	-19.352%
2026-07-29	13.0000	13.0000	10.7655	11.0475	-18.475%	59,523	-5.408%
2026-07-28	13.5500	13.6000	12.0495	13.5510	-8.390%	51,667	-22.884%
2026-07-27	14.6500	15.5000	13.7500	14.7920	+4.165%	55,067	-29.354%
2026-07-24	15.8000	15.8000	13.9000	14.2005	-10.689%	41,269	-26.411%
2026-07-23	14.6000	16.1000	14.6000	15.9000	+4.564%	69,852	-34.277%
2026-07-22	16.7000	18.1000	14.9500	15.2060	-17.269%	121,687	-31.277%
2026-07-21	16.3500	18.4005	15.7250	18.3800	+21.320%	76,897	-43.145%
2026-07-20	15.2000	15.8655	14.6495	15.1500	+2.953%	25,855	-31.023%
2026-07-17	14.5000	15.9750	13.8000	14.7155	-1.569%	28,100	-28.986%
2026-07-16	16.1000	16.2250	14.6005	14.9500	-13.833%	75,655	-30.100%
2026-07-15	20.3000	20.9000	17.0000	17.3500	-13.033%	114,313	-39.769%
2026-07-14	19.2000	20.2000	18.8000	19.9500	+9.917%	41,499	-47.619%
2026-07-13	19.6500	19.6500	17.6000	18.1500	-9.926%	100,369	-42.424%
2026-07-10	21.8500	21.8500	19.7050	20.1500	-8.617%	65,894	-48.139%
2026-07-09	21.7000	22.9000	21.0000	22.0500	+0.456%	53,418	-52.608%
2026-07-08	22.7000	24.3500	20.9500	21.9500	-2.009%	97,820	-52.392%
2026-07-07	26.0500	26.1500	21.8000	22.4000	-17.190%	58,471	-53.348%
2026-07-06	28.5000	29.2500	26.2500	27.0500	-6.239%	84,474	-61.368%
2026-07-02	30.8500	36.5000	27.9000	28.8500	-2.369%	188,613	-63.778%
2026-07-01	29.2000	34.0750	29.1000	29.5500	-1.664%	139,281	-64.636%
2026-06-30	30.8500	33.6500	28.5000	30.0500	+5.624%	219,155	-65.225%
2026-06-29	26.0000	28.6250	24.6750	28.4500	+21.581%	110,071	-63.269%
2026-06-26	21.6500	24.0750	21.6500	23.4000	+8.083%	74,360	-55.342%
2026-06-25	25.8000	25.8000	21.3500	21.6500	-8.842%	111,358	-51.732%
2026-06-24	28.5000	28.5000	23.3000	23.7500	-17.103%	233,967	-56.000%
2026-06-23	28.3500	31.5000	28.1500	28.6500	-8.320%	108,001	-63.525%
2026-06-22	35.1500	35.1500	30.3080	31.2500	-14.384%	149,387	-66.560%
2026-06-18	35.9000	37.3000	32.0500	36.5000	+3.841%	273,965	-71.370%
2026-06-17	33.2000	38.2000	31.4500	35.1500	+4.925%	157,384	-70.270%
2026-06-16	39.3000	40.7250	33.2455	33.5000	-17.059%	216,419	-68.806%
2026-06-15	39.1500	42.5000	38.1250	40.3900	+12.664%	156,589	-74.127%
2026-06-12	41.5500	41.9340	33.1000	35.8500	-13.510%	235,654	-70.851%
2026-06-11	34.5500	41.8000	34.5500	41.4500	+19.452%	229,034	-74.789%
2026-06-10	38.2500	40.9750	34.5000	34.7000	-9.870%	46,192	-69.885%
2026-06-09	44.3000	46.8500	33.7500	38.5000	-15.477%	121,810	-72.857%
2026-06-08	51.7000	52.2495	44.5500	45.5500	-4.105%	98,615	-77.058%
2026-06-05	60.7500	62.9500	44.0875	47.5000	-28.030%	190,420	-78.000%
2026-06-04	56.7500	70.2500	54.2500	66.0000	+13.402%	168,542	-84.167%
2026-06-03	62.7000	66.6500	55.6000	58.2000	-15.530%	111,466	-82.045%
2026-06-02	70.9000	75.5000	68.3000	68.9000	+1.773%	180,913	-84.833%
2026-06-01	63.0500	76.5000	62.5000	67.7000	+4.074%	220,681	-84.564%
2026-05-29	56.6500	66.7500	46.5000	65.0500	+4.247%	358,750	-83.935%
2026-05-28	50.0000	68.7495	47.0000	62.4000	+65.298%	934,450	-83.253%
2026-05-27	34.9000	38.7500	32.5000	37.7500	+18.339%	148,209	-72.318%
2026-05-26	31.5500	33.3750	30.5500	31.9000	+7.422%	80,027	-67.241%
2026-05-22	28.4680	30.7000	28.4680	29.6960	+7.392%	61,052	-64.810%
2026-05-21	26.5000	27.9500	25.3000	27.6520	+2.226%	55,670	-62.209%
2026-05-20	27.1945	27.5500	24.8250	27.0500	+10.051%	35,446	-61.368%
2026-05-19	26.3500	26.3500	23.7500	24.5795	-9.800%	50,610	-57.485%
2026-05-18	30.0000	31.7000	26.1500	27.2500	-12.080%	60,629	-61.651%
2026-05-15	30.6000	32.1500	29.1250	30.9940	-5.072%	50,415	-66.284%
2026-05-14	31.7000	33.7500	29.8000	32.6500	+7.401%	110,136	-67.994%
2026-05-13	31.0000	32.5000	28.2500	30.4000	-29.742%	179,356	-65.625%
2026-05-12	44.5000	46.9250	40.3000	43.2690	-4.002%	49,285	-75.849%
2026-05-11	37.0500	48.2235	35.7750	45.0730	+17.324%	63,704	-76.815%
2026-05-08	39.5000	39.8485	34.7500	38.4175	-0.573%	35,513	-72.799%
2026-05-07	38.7000	39.5440	37.1500	38.6390	-5.180%	39,730	-72.955%
2026-05-06	39.0000	42.0000	37.4000	40.7500	+3.558%	34,195	-74.356%
2026-05-05	44.2500	44.2500	36.5750	39.3500	-10.670%	52,213	-73.443%
2026-05-04	44.8500	46.0850	42.7500	44.0500	-4.447%	27,348	-76.277%
2026-05-01	49.2000	49.2500	45.2500	46.1000	-7.892%	41,554	-77.332%
2026-04-30	46.9000	50.2000	46.5500	50.0500	+11.219%	35,662	-79.121%
2026-04-29	47.3500	47.3500	40.9000	45.0015	-4.413%	33,097	-76.779%
2026-04-28	48.6000	49.9250	45.4500	47.0790	-6.774%	27,922	-77.803%
2026-04-27	50.5000	51.7495	47.0500	50.5000	-1.846%	41,482	-79.307%
2026-04-24	58.5000	59.1000	51.1250	51.4500	-11.976%	63,222	-79.689%
2026-04-23	65.5500	66.0000	55.0500	58.4500	-14.484%	78,893	-82.121%
2026-04-22	63.5500	73.5000	63.5500	68.3500	+14.489%	108,984	-84.711%
2026-04-21	61.5000	69.9495	58.6000	59.7000	-0.181%	123,533	-82.496%
2026-04-20	61.6000	64.0500	58.2000	59.8085	-2.194%	69,026	-82.528%
2026-04-17	73.5500	75.7500	57.0000	61.1500	-14.476%	87,431	-82.911%
2026-04-16	67.6500	72.5000	63.1505	71.5000	+10.000%	61,725	-85.385%
2026-04-15	62.6500	65.0000	58.5000	65.0000	+6.338%	37,415	-83.923%
2026-04-14	68.4000	69.7500	59.2500	61.1260	-4.191%	45,540	-82.904%
2026-04-13	56.8500	65.2500	55.7505	63.8000	+8.227%	60,226	-83.621%
2026-04-10	56.4000	59.6250	55.0000	58.9500	+7.182%	34,572	-82.273%
2026-04-09	64.2500	66.9000	53.4000	55.0000	-16.713%	73,207	-81.000%
2026-04-08	66.3000	71.9000	61.7000	66.0370	+15.423%	96,170	-84.176%
2026-04-07	65.5500	69.9950	56.2750	57.2130	-14.955%	91,638	-81.735%
2026-04-06	65.0000	75.9450	64.2000	67.2740	+1.781%	70,600	-84.467%
2026-04-02	54.9750	67.9000	54.2000	66.0970	+11.650%	93,969	-84.190%
2026-04-01	71.1000	72.2440	57.5000	59.2000	-13.577%	87,833	-82.348%
2026-03-31	58.4500	70.5965	56.5500	68.5000	+25.859%	98,219	-84.745%
2026-03-30	73.0000	73.0000	50.6000	54.4260	-17.910%	77,171	-80.800%
2026-03-27	82.2500	82.2500	65.3000	66.3000	-19.016%	80,622	-84.238%
2026-03-26	104.7500	104.7500	80.4000	81.8680	-23.452%	68,531	-87.236%
2026-03-25	112.3000	121.4500	97.2000	106.9500	-2.665%	86,633	-90.229%
2026-03-24	97.3000	120.1000	95.1500	109.8780	+11.778%	110,895	-90.489%
2026-03-23	78.9500	103.7500	75.3000	98.3000	+28.329%	92,399	-89.369%
2026-03-20	99.7500	100.5355	72.8000	76.6000	-24.717%	91,804	-86.358%
2026-03-19	120.9000	120.9000	83.7000	101.7500	-22.571%	115,182	-89.730%
2026-03-18	133.2000	153.3000	122.0000	131.4100	+0.736%	69,317	-92.048%
2026-03-17	107.0000	130.5995	106.4500	130.4500	+18.861%	47,740	-91.989%
2026-03-16	116.9500	123.4100	106.2500	109.7500	-4.399%	41,560	-90.478%
2026-03-13	127.7000	133.6500	109.7000	114.8000	-4.236%	44,061	-90.897%
2026-03-12	124.4500	132.3500	113.2000	119.8780	+0.326%	60,170	-91.283%
2026-03-11	100.0500	122.5000	97.5250	119.4885	+20.331%	68,668	-91.254%
2026-03-10	90.1500	111.9750	84.5000	99.3000	+8.472%	83,744	-89.476%
2026-03-09	122.2000	122.2000	86.3500	91.5445	-17.707%	109,073	-88.585%
2026-03-06	100.2500	158.1000	100.2500	111.2420	+3.808%	116,306	-90.606%
2026-03-05	100.2000	114.4000	91.5000	107.1615	+4.599%	74,276	-90.248%
2026-03-04	105.0500	116.1000	85.1000	102.4500	+0.490%	76,689	-89.800%
2026-03-03	99.5000	119.1000	91.7050	101.9500	+15.635%	155,367	-89.750%
2026-03-02	77.4500	107.3765	77.4500	88.1650	+33.914%	141,416	-88.147%
2026-02-27	77.6500	77.6500	60.6500	65.8370	-20.405%	15,085	-84.127%
2026-02-26	74.6000	83.1500	71.9500	82.7155	+8.954%	10,728	-87.366%
2026-02-25	81.8000	86.4500	75.9175	75.9175	-7.021%	8,844	-86.235%
2026-02-24	77.5000	85.5000	74.2500	81.6500	+1.535%	9,022	-87.201%
2026-02-23	70.0000	82.5500	68.8500	80.4160	+5.177%	17,155	-87.005%
2026-02-20	77.7000	93.5000	74.0100	76.4575	-6.386%	35,407	-86.332%
2026-02-19	72.5000	89.5000	72.5000	81.6735	+12.117%	34,568	-87.205%
2026-02-18	70.0750	80.0000	70.0750	72.8465	+12.801%	7,599	-85.655%
2026-02-17	63.0000	67.4500	58.2750	64.5795	+0.249%	2,018	-83.818%
2026-02-13	65.0000	68.7000	62.4630	64.4190	+1.605%	2,955	-83.778%
2026-02-12	69.0505	72.0000	63.4015	63.4015	-12.691%	3,608	-83.518%
2026-02-11	79.5500	79.5500	66.3500	72.6170	-9.443%	10,398	-85.609%
2026-02-10	91.6500	92.5250	76.9500	80.1895	-16.508%	8,206	-86.968%
2026-02-09	81.7500	102.2500	81.5000	96.0440	+17.266%	9,867	-89.120%
2026-02-06	74.2930	83.0500	65.9500	81.9030	+24.734%	15,895	-87.241%
2026-02-05	75.0000	75.0000	60.8500	65.6620	-21.803%	10,015	-84.085%
2026-02-04	111.5000	111.5000	70.0000	83.9700	-22.926%	17,202	-87.555%
2026-02-03	105.0000	111.5500	101.6700	108.9475	0.000%	3,590	-90.408%

.dark-mode .Th0MW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Th0MW3{ color: #333333; background-color: white; border: 2px solid #333333; }RCAXDefiance Daily Target 2x Long RCAT ETFstock NASDAQ ETF

RCAX
Defiance Daily Target 2x Long RCAT ETF
stock NASDAQ ETF