RKNG
Defiance Retail Kings ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)5,364
Pre-marketOct 2, 2026 8:55:30 AM EDT
26.00USD0.000%(0.00)
RKNG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.66 | 26.01 | 25.66 | 25.87 | +2.116% | 5,364 | 0.000% |
| 2026-10-01 | 25.04 | 25.50 | 25.04 | 25.34 | +1.027% | 529 | +2.116% |
| 2026-09-30 | 25.13 | 25.22 | 25.08 | 25.08 | +0.285% | 870 | +3.165% |
| 2026-09-29 | 25.11 | 25.20 | 25.01 | 25.01 | +0.801% | 1,865 | +3.459% |
| 2026-09-28 | 24.73 | 24.81 | 24.73 | 24.81 | -2.509% | 510 | +4.288% |
| 2026-09-25 | 25.50 | 25.55 | 25.33 | 25.45 | +1.291% | 1,606 | +1.672% |
| 2026-09-24 | 24.63 | 25.12 | 24.57 | 25.12 | +1.701% | 2,334 | +2.984% |
| 2026-09-23 | 24.93 | 24.94 | 24.70 | 24.70 | -1.481% | 3,983 | +4.736% |
| 2026-09-22 | 24.89 | 25.07 | 24.86 | 25.07 | +1.178% | 11,783 | +3.185% |
| 2026-09-21 | 24.35 | 24.78 | 24.35 | 24.78 | +4.162% | 687 | +4.401% |
| 2026-09-18 | 23.70 | 23.79 | 23.45 | 23.79 | +1.938% | 3,445 | +8.747% |
| 2026-09-17 | 23.09 | 23.35 | 23.09 | 23.34 | +4.259% | 863 | +10.855% |
| 2026-09-16 | 22.57 | 22.57 | 22.11 | 22.39 | +2.078% | 2,251 | +15.575% |
| 2026-09-15 | 22.03 | 22.09 | 21.93 | 21.93 | -1.413% | 734 | +17.977% |
| 2026-09-14 | 22.09 | 22.32 | 22.09 | 22.24 | -4.945% | 2,082 | +16.310% |
| 2026-09-11 | 23.38 | 23.64 | 23.38 | 23.40 | +1.644% | 1,687 | +10.558% |
| 2026-09-10 | 23.23 | 23.56 | 23.02 | 23.02 | -3.587% | 2,398 | +12.376% |
| 2026-09-09 | 24.29 | 24.29 | 23.87 | 23.88 | -1.215% | 16,159 | +8.345% |
| 2026-09-08 | 24.36 | 24.50 | 24.17 | 24.17 | +3.526% | 9,792 | +7.029% |
| 2026-09-04 | 23.14 | 23.35 | 23.14 | 23.35 | +3.149% | 1,389 | +10.803% |
| 2026-09-03 | 22.25 | 22.64 | 22.25 | 22.64 | +2.312% | 588 | +14.292% |
| 2026-09-02 | 21.96 | 22.13 | 21.69 | 22.13 | +2.010% | 738 | +16.935% |
| 2026-09-01 | 21.64 | 21.86 | 21.62 | 21.69 | -3.409% | 1,371 | +19.285% |
| 2026-08-31 | 22.20 | 22.46 | 22.20 | 22.46 | +0.534% | 817 | +15.219% |
| 2026-08-28 | 23.10 | 23.10 | 22.34 | 22.34 | -5.336% | 1,731 | +15.834% |
| 2026-08-27 | 23.86 | 23.86 | 23.50 | 23.59 | +1.562% | 1,837 | +9.653% |
| 2026-08-26 | 23.25 | 23.25 | 23.08 | 23.23 | -0.209% | 968 | +11.365% |
| 2026-08-25 | 23.07 | 23.28 | 23.07 | 23.28 | +3.462% | 1,555 | +11.132% |
| 2026-08-24 | 22.30 | 22.65 | 22.30 | 22.50 | -3.354% | 2,631 | +14.980% |
| 2026-08-21 | 23.58 | 23.58 | 23.09 | 23.28 | +0.502% | 3,780 | +11.124% |
| 2026-08-20 | 23.09 | 23.17 | 22.88 | 23.17 | -0.037% | 2,870 | +11.682% |
| 2026-08-19 | 23.32 | 23.45 | 23.07 | 23.17 | -2.977% | 8,039 | +11.640% |
| 2026-08-18 | 24.56 | 24.56 | 23.89 | 23.89 | -6.852% | 1,981 | +8.317% |
| 2026-08-17 | 25.47 | 25.81 | 25.47 | 25.64 | +1.463% | 5,254 | +0.895% |
| 2026-08-14 | 24.84 | 25.32 | 24.84 | 25.27 | +2.701% | 9,747 | +2.370% |
| 2026-08-13 | 24.66 | 25.04 | 24.58 | 24.61 | -0.013% | 18,891 | +5.136% |
| 2026-08-12 | 24.54 | 24.75 | 24.49 | 24.61 | +5.069% | 4,070 | +5.122% |
| 2026-08-11 | 23.13 | 23.42 | 23.13 | 23.42 | +1.269% | 1,492 | +10.451% |
| 2026-08-10 | 23.91 | 23.91 | 23.13 | 23.13 | -1.858% | 484 | +11.853% |
| 2026-08-07 | 23.86 | 23.98 | 23.40 | 23.57 | +1.906% | 4,744 | +9.774% |
| 2026-08-06 | 22.74 | 23.34 | 22.74 | 23.13 | -1.507% | 4,341 | +11.867% |
| 2026-08-05 | 23.81 | 23.99 | 23.48 | 23.48 | -2.949% | 2,138 | +10.181% |
| 2026-08-04 | 23.62 | 24.41 | 23.62 | 24.20 | +5.635% | 13,132 | +6.931% |
| 2026-08-03 | 22.54 | 22.97 | 22.54 | 22.90 | +6.009% | 7,858 | +12.957% |
| 2026-07-31 | 22.68 | 22.68 | 21.51 | 21.61 | +0.006% | 1,824 | +19.745% |
| 2026-07-30 | 21.05 | 21.68 | 21.05 | 21.61 | +13.196% | 9,407 | +19.752% |
| 2026-07-29 | 19.59 | 20.23 | 19.06 | 19.09 | -7.661% | 14,032 | +35.555% |
| 2026-07-28 | 20.08 | 20.70 | 20.08 | 20.67 | -5.766% | 1,001 | +25.170% |
| 2026-07-27 | 22.45 | 22.45 | 21.33 | 21.93 | -0.869% | 3,382 | +17.953% |
| 2026-07-24 | 22.67 | 22.78 | 22.13 | 22.13 | -6.652% | 623 | +16.928% |
| 2026-07-23 | 24.30 | 24.30 | 23.60 | 23.70 | -1.891% | 1,573 | +9.150% |
| 2026-07-22 | 23.70 | 24.33 | 23.70 | 24.16 | +0.049% | 1,058 | +7.086% |
| 2026-07-21 | 23.94 | 24.19 | 23.94 | 24.15 | +8.156% | 4,880 | +7.138% |
| 2026-07-20 | 22.49 | 22.49 | 22.33 | 22.33 | +1.556% | 576 | +15.876% |
| 2026-07-17 | 21.00 | 22.44 | 21.00 | 21.99 | -0.186% | 794 | +17.680% |
| 2026-07-16 | 23.01 | 23.01 | 22.03 | 22.03 | -7.782% | 2,123 | +17.461% |
| 2026-07-15 | 23.82 | 23.93 | 23.56 | 23.89 | -2.660% | 2,045 | +8.321% |
| 2026-07-14 | 24.73 | 24.73 | 24.54 | 24.54 | +2.428% | 805 | +5.439% |
| 2026-07-13 | 24.52 | 24.52 | 23.78 | 23.96 | -4.905% | 2,935 | +7.999% |
| 2026-07-10 | 24.89 | 25.19 | 24.89 | 25.19 | -2.326% | 1,129 | +2.702% |
| 2026-07-09 | 25.93 | 26.11 | 25.79 | 25.79 | +3.582% | 1,879 | +0.313% |
| 2026-07-08 | 24.60 | 24.90 | 24.60 | 24.90 | +1.782% | 1,659 | +3.906% |
| 2026-07-07 | 25.28 | 25.28 | 24.27 | 24.46 | -5.605% | 2,805 | +5.757% |
| 2026-07-06 | 26.10 | 26.50 | 25.87 | 25.92 | +2.550% | 1,643 | -0.170% |
| 2026-07-02 | 27.23 | 27.23 | 24.88 | 25.27 | -6.957% | 6,135 | +2.376% |
| 2026-07-01 | 28.00 | 28.00 | 27.16 | 27.16 | -5.085% | 3,573 | -4.746% |
| 2026-06-30 | 28.14 | 28.65 | 28.14 | 28.62 | +2.615% | 1,416 | -9.590% |
| 2026-06-29 | 27.25 | 27.89 | 26.18 | 27.89 | +3.772% | 4,468 | -7.226% |
| 2026-06-26 | 26.79 | 27.08 | 26.72 | 26.87 | -2.989% | 3,612 | -3.727% |
| 2026-06-25 | 28.85 | 28.85 | 27.22 | 27.70 | +0.946% | 4,253 | -6.605% |
| 2026-06-24 | 28.37 | 28.37 | 26.91 | 27.44 | -3.319% | 6,964 | -5.721% |
| 2026-06-23 | 27.89 | 29.00 | 27.89 | 28.38 | -5.108% | 6,780 | -8.850% |
| 2026-06-22 | 30.00 | 30.31 | 29.70 | 29.91 | +0.369% | 4,873 | -13.506% |
| 2026-06-18 | 29.33 | 29.80 | 29.30 | 29.80 | +4.499% | 5,414 | -13.186% |
| 2026-06-17 | 28.64 | 29.66 | 28.52 | 28.52 | +0.845% | 4,023 | -9.280% |
| 2026-06-16 | 29.19 | 29.58 | 28.23 | 28.28 | -3.313% | 6,184 | -8.513% |
| 2026-06-15 | 29.08 | 29.41 | 29.00 | 29.25 | +5.995% | 8,337 | -11.544% |
| 2026-06-12 | 27.63 | 28.00 | 27.42 | 27.59 | +0.418% | 2,789 | -6.241% |
| 2026-06-11 | 25.80 | 27.49 | 25.80 | 27.48 | +7.157% | 15,513 | -5.848% |
| 2026-06-10 | 26.00 | 26.91 | 25.64 | 25.64 | -2.789% | 2,343 | +0.890% |
| 2026-06-09 | 27.83 | 27.90 | 24.94 | 26.38 | -3.203% | 20,507 | -1.924% |
| 2026-06-08 | 27.51 | 27.60 | 27.00 | 27.25 | +2.833% | 3,395 | -5.065% |
| 2026-06-05 | 28.36 | 28.36 | 26.22 | 26.50 | -10.618% | 15,206 | -2.376% |
| 2026-06-04 | 28.59 | 30.03 | 28.54 | 29.65 | -0.119% | 8,009 | -12.742% |
| 2026-06-03 | 30.71 | 30.71 | 29.69 | 29.69 | -2.604% | 9,951 | -12.846% |
| 2026-06-02 | 30.01 | 30.50 | 30.01 | 30.48 | +3.245% | 4,905 | -15.115% |
| 2026-06-01 | 28.91 | 30.03 | 28.70 | 29.52 | +1.567% | 7,979 | -12.360% |
| 2026-05-29 | 29.41 | 29.41 | 28.23 | 29.07 | -1.690% | 12,399 | -10.987% |
| 2026-05-28 | 29.03 | 29.88 | 29.03 | 29.57 | +0.921% | 5,538 | -12.492% |
| 2026-05-27 | 29.35 | 29.35 | 28.71 | 29.30 | +0.987% | 13,279 | -11.686% |
| 2026-05-26 | 29.11 | 29.38 | 29.01 | 29.01 | +3.723% | 15,946 | -10.814% |
| 2026-05-22 | 27.60 | 28.09 | 27.60 | 27.97 | +2.445% | 5,820 | -7.494% |
| 2026-05-21 | 25.90 | 27.31 | 25.90 | 27.30 | +6.293% | 12,183 | -5.232% |
| 2026-05-20 | 25.19 | 25.83 | 24.82 | 25.68 | +4.181% | 10,344 | +0.731% |
| 2026-05-19 | 24.80 | 24.83 | 23.55 | 24.65 | -1.347% | 15,481 | +4.943% |
| 2026-05-18 | 26.50 | 26.50 | 24.29 | 24.99 | -4.953% | 17,305 | +3.529% |
| 2026-05-15 | 26.37 | 26.61 | 26.05 | 26.29 | -4.598% | 16,813 | -1.598% |
| 2026-05-14 | 27.41 | 27.78 | 27.26 | 27.56 | +1.371% | 5,113 | -6.123% |
| 2026-05-13 | 27.37 | 27.60 | 26.49 | 27.19 | +1.925% | 15,933 | -4.836% |
| 2026-05-12 | 26.94 | 27.32 | 25.56 | 26.67 | -3.577% | 22,326 | -3.004% |
| 2026-05-11 | 26.98 | 28.14 | 26.98 | 27.66 | +5.292% | 16,724 | -6.474% |
| 2026-05-08 | 26.43 | 26.43 | 25.61 | 26.27 | +2.790% | 19,257 | -1.525% |
| 2026-05-07 | 26.48 | 26.50 | 25.24 | 25.56 | -6.597% | 5,155 | +1.223% |
| 2026-05-06 | 26.55 | 27.37 | 26.24 | 27.37 | +3.725% | 24,021 | -5.455% |
| 2026-05-05 | 25.81 | 26.50 | 25.81 | 26.38 | +4.008% | 10,710 | -1.933% |
| 2026-05-04 | 25.32 | 25.76 | 25.19 | 25.37 | +0.630% | 17,869 | +1.997% |
| 2026-05-01 | 24.55 | 25.29 | 24.55 | 25.21 | +2.077% | 11,986 | +2.639% |
| 2026-04-30 | 24.15 | 24.71 | 23.91 | 24.69 | +4.603% | 9,692 | +4.771% |
| 2026-04-29 | 23.62 | 23.67 | 23.20 | 23.61 | +1.699% | 3,055 | +9.594% |
| 2026-04-28 | 23.59 | 23.70 | 23.14 | 23.21 | -5.728% | 4,333 | +11.456% |
| 2026-04-27 | 24.07 | 24.63 | 24.00 | 24.62 | +1.611% | 3,488 | +5.071% |
| 2026-04-24 | 24.86 | 24.86 | 24.22 | 24.23 | -0.182% | 7,284 | +6.764% |
| 2026-04-23 | 24.48 | 24.92 | 23.84 | 24.28 | -1.585% | 8,281 | +6.570% |
| 2026-04-22 | 24.57 | 24.67 | 24.10 | 24.67 | +4.595% | 25,820 | +4.881% |
| 2026-04-21 | 24.31 | 24.43 | 23.58 | 23.58 | -1.791% | 11,640 | +9.700% |
| 2026-04-20 | 23.51 | 24.02 | 23.31 | 24.01 | +1.451% | 23,638 | +7.736% |
| 2026-04-17 | 23.76 | 23.77 | 23.49 | 23.67 | +1.878% | 7,460 | +9.299% |
| 2026-04-16 | 22.57 | 23.23 | 22.55 | 23.23 | +2.015% | 7,636 | +11.351% |
| 2026-04-15 | 22.49 | 22.81 | 22.30 | 22.78 | +1.328% | 7,759 | +13.595% |
| 2026-04-14 | 22.59 | 22.59 | 22.33 | 22.48 | +3.297% | 6,714 | +15.103% |
| 2026-04-13 | 20.78 | 21.79 | 20.78 | 21.76 | +3.525% | 12,955 | +18.898% |
| 2026-04-10 | 20.94 | 21.40 | 20.94 | 21.02 | +1.688% | 13,245 | +23.090% |
| 2026-04-09 | 20.82 | 20.85 | 20.62 | 20.67 | -0.305% | 875 | +25.168% |
| 2026-04-08 | 21.10 | 21.10 | 20.22 | 20.73 | +6.645% | 11,647 | +24.785% |
| 2026-04-07 | 19.31 | 19.45 | 18.91 | 19.44 | +0.380% | 15,752 | +33.077% |
| 2026-04-06 | 19.38 | 19.65 | 19.28 | 19.37 | +0.886% | 5,673 | +33.583% |
| 2026-04-02 | 17.71 | 19.20 | 17.71 | 19.20 | +2.655% | 21,672 | +34.766% |
| 2026-04-01 | 19.13 | 19.19 | 18.69 | 18.70 | +2.129% | 7,081 | +38.344% |
| 2026-03-31 | 17.26 | 18.31 | 17.26 | 18.31 | +8.920% | 16,004 | +41.289% |
| 2026-03-30 | 17.46 | 17.46 | 16.55 | 16.81 | -7.215% | 9,300 | +53.891% |
| 2026-03-27 | 18.51 | 18.58 | 18.12 | 18.12 | -2.838% | 1,778 | +42.787% |
| 2026-03-26 | 19.57 | 19.58 | 18.65 | 18.65 | -7.497% | 33,749 | +38.735% |
| 2026-03-25 | 20.20 | 20.42 | 19.99 | 20.16 | +1.058% | 8,330 | +28.334% |
| 2026-03-24 | 19.98 | 20.01 | 19.50 | 19.95 | +0.193% | 12,546 | +29.692% |
| 2026-03-23 | 19.62 | 20.26 | 19.62 | 19.91 | +2.771% | 7,582 | +29.943% |
| 2026-03-20 | 19.59 | 19.74 | 19.07 | 19.37 | -3.615% | 3,056 | +33.544% |
| 2026-03-19 | 19.45 | 20.21 | 19.37 | 20.10 | +0.402% | 4,566 | +28.716% |
| 2026-03-18 | 20.61 | 20.61 | 20.02 | 20.02 | -3.609% | 7,731 | +29.233% |
| 2026-03-17 | 20.65 | 20.80 | 20.57 | 20.77 | +1.202% | 5,873 | +24.569% |
| 2026-03-16 | 20.60 | 20.68 | 20.43 | 20.52 | +4.144% | 27,833 | +26.066% |
| 2026-03-13 | 20.53 | 20.53 | 19.67 | 19.71 | -0.418% | 882 | +31.291% |
| 2026-03-12 | 20.13 | 20.13 | 19.70 | 19.79 | -3.354% | 3,572 | +30.741% |
| 2026-03-11 | 20.33 | 20.48 | 20.23 | 20.48 | +2.978% | 7,013 | +26.356% |
| 2026-03-10 | 19.95 | 20.29 | 19.86 | 19.88 | -0.046% | 2,605 | +30.118% |
| 2026-03-09 | 18.91 | 19.89 | 18.69 | 19.89 | +4.040% | 4,627 | +30.059% |
| 2026-03-06 | 19.52 | 19.63 | 19.12 | 19.12 | -4.047% | 4,155 | +35.313% |
| 2026-03-05 | 20.35 | 20.35 | 19.35 | 19.93 | -2.196% | 7,383 | +29.836% |
| 2026-03-04 | 20.15 | 20.45 | 19.87 | 20.37 | +4.772% | 8,720 | +26.985% |
| 2026-03-03 | 19.45 | 19.76 | 18.99 | 19.45 | -4.025% | 5,253 | +33.045% |
| 2026-03-02 | 19.30 | 20.26 | 19.29 | 20.26 | +1.158% | 5,771 | +27.690% |
| 2026-02-27 | 20.26 | 20.31 | 19.73 | 20.03 | -4.707% | 17,777 | +29.169% |
| 2026-02-26 | 20.91 | 21.07 | 20.59 | 21.02 | -1.617% | 7,047 | +23.089% |
| 2026-02-25 | 21.48 | 21.62 | 21.36 | 21.36 | +1.415% | 5,008 | +21.099% |
| 2026-02-24 | 20.47 | 21.07 | 20.47 | 21.07 | +3.567% | 6,269 | +22.812% |
| 2026-02-23 | 20.10 | 20.34 | 20.02 | 20.34 | -0.598% | 4,514 | +27.192% |
| 2026-02-20 | 21.11 | 21.11 | 20.29 | 20.46 | -3.401% | 6,650 | +26.431% |
| 2026-02-19 | 20.86 | 21.18 | 20.73 | 21.18 | +0.769% | 5,812 | +22.132% |
| 2026-02-18 | 20.77 | 21.40 | 20.77 | 21.02 | +1.937% | 5,733 | +23.071% |
| 2026-02-17 | 20.33 | 20.87 | 19.98 | 20.62 | -0.184% | 7,395 | +25.455% |
| 2026-02-13 | 20.48 | 21.06 | 20.40 | 20.66 | +1.406% | 5,232 | +25.224% |
| 2026-02-12 | 21.05 | 21.05 | 20.18 | 20.37 | -4.696% | 7,166 | +26.985% |
| 2026-02-11 | 22.10 | 22.10 | 20.89 | 21.38 | -1.930% | 14,701 | +21.022% |
| 2026-02-10 | 22.50 | 22.50 | 21.80 | 21.80 | -3.380% | 3,330 | +18.686% |
| 2026-02-09 | 21.81 | 22.69 | 21.81 | 22.56 | +3.330% | 23,535 | +14.675% |
| 2026-02-06 | 20.80 | 21.91 | 20.80 | 21.83 | +9.851% | 18,192 | +18.493% |
| 2026-02-05 | 20.79 | 20.95 | 19.83 | 19.88 | -7.171% | 19,146 | +30.166% |
| 2026-02-04 | 22.70 | 22.70 | 20.50 | 21.41 | -8.752% | 32,885 | +20.832% |
| 2026-02-03 | 23.37 | 23.47 | 22.50 | 23.47 | +3.814% | 18,085 | +10.257% |
| 2026-02-02 | 22.68 | 22.97 | 22.40 | 22.60 | -1.103% | 9,594 | +14.462% |
| 2026-01-30 | 24.11 | 24.53 | 22.63 | 22.86 | -6.597% | 39,757 | +13.199% |
| 2026-01-29 | 25.28 | 25.28 | 23.69 | 24.47 | -3.747% | 34,974 | +5.732% |
| 2026-01-28 | 25.34 | 25.58 | 24.98 | 25.42 | +1.744% | 72,774 | +1.769% |
| 2026-01-27 | 24.51 | 25.11 | 24.37 | 24.99 | +3.202% | 64,348 | +3.544% |
| 2026-01-26 | 25.25 | 25.25 | 24.10 | 24.21 | -4.150% | 85,613 | +6.859% |
| 2026-01-23 | 25.53 | 25.68 | 25.00 | 25.26 | -1.150% | 259,111 | +2.425% |
| 2026-01-22 | 25.20 | 25.83 | 25.10 | 25.55 | 0.000% | 44,767 | +1.247% |