Defiance Daily Target 2X Long RKLB ETF (RKLX)

RKLX
🏛️ Vereinigte Staaten →
79.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 83.01 84.00 77.70 79.23 0.5M
2025-09-25 84.86 87.71 75.53 80.58 0.9M
2025-09-24 100.51 102.73 87.08 88.13 1.2M
2025-09-23 90.20 109.38 86.16 104.56 1.2M
2025-09-22 83.74 94.72 82.22 93.15 0.7M
2025-09-19 86.57 90.08 83.91 86.06 0.6M
2025-09-18 90.45 90.67 83.33 83.91 0.7M
2025-09-17 85.41 89.00 81.59 87.15 0.5M
2025-09-16 103.98 104.15 83.71 84.59 1.1M
2025-09-15 111.15 117.00 108.00 112.94 0.5M
2025-09-12 93.29 112.53 92.33 110.20 0.5M
2025-09-11 84.38 96.00 83.07 91.54 0.4M
2025-09-10 88.86 90.38 81.50 83.60 0.2M
2025-09-09 86.48 88.29 81.24 86.72 0.3M
2025-09-08 82.00 90.69 81.80 89.50 0.4M
2025-09-05 75.20 83.07 71.27 82.54 0.4M
2025-09-04 77.31 78.41 72.35 73.17 0.3M
2025-09-03 102.15 104.10 75.02 75.10 0.7M
2025-09-02 87.91 98.96 84.18 98.03 0.3M
2025-08-29 92.76 95.59 85.63 95.54 0.3M
2025-08-28 88.78 93.12 83.35 93.12 0.4M
2025-08-27 96.40 96.40 85.42 86.74 0.3M
2025-08-26 92.72 104.60 91.61 94.17 0.4M
2025-08-25 83.33 99.16 79.59 90.70 0.7M
2025-08-22 68.96 81.44 67.13 80.13 0.5M
2025-08-21 68.08 71.79 66.68 70.68 0.3M
2025-08-20 66.26 68.23 59.96 68.18 0.4M
2025-08-19 84.32 84.32 68.96 69.02 0.5M
2025-08-18 82.37 91.97 80.99 83.83 0.4M
2025-08-15 77.36 83.61 72.60 81.71 0.2M
2025-08-14 75.15 86.97 73.90 76.60 0.4M
2025-08-13 80.50 83.00 75.14 77.38 0.2M
2025-08-12 86.00 93.48 78.58 78.58 0.4M
2025-08-11 83.33 88.88 72.00 85.01 0.4M
2025-08-08 93.83 102.70 79.31 83.61 0.9M
2025-08-07 82.00 83.10 77.86 79.97 0.3M
2025-08-06 83.43 85.24 80.23 81.64 0.1M
2025-08-05 86.01 86.09 78.28 83.96 0.1M
2025-08-04 84.94 88.00 81.50 83.22 0.2M
2025-08-01 78.84 89.85 75.00 84.60 0.3M
2025-07-31 90.90 95.81 87.00 89.11 0.2M
2025-07-30 81.54 91.40 80.44 91.28 0.3M
2025-07-29 87.30 87.67 77.68 81.35 0.2M
2025-07-28 97.90 98.50 83.64 86.33 0.3M
2025-07-25 97.12 99.00 92.00 95.95 0.1M
2025-07-24 103.01 104.12 95.46 98.93 0.2M
2025-07-23 97.62 103.76 94.25 103.07 0.4M
2025-07-22 89.92 98.00 84.75 93.95 0.3M
2025-07-21 108.71 114.60 94.52 95.26 0.4M
2025-07-18 110.50 116.15 99.07 114.41 0.3M
2025-07-17 103.52 122.58 102.83 114.30 0.6M
2025-07-16 91.05 100.43 88.12 99.14 0.4M
2025-07-15 82.23 90.03 80.72 87.09 0.4M
2025-07-14 68.04 82.49 66.68 82.01 0.5M
2025-07-11 67.53 71.63 66.00 67.44 0.3M
2025-07-10 68.30 69.56 64.41 67.87 0.3M
2025-07-09 65.99 68.81 63.30 68.12 0.3M
2025-07-08 65.92 70.63 64.21 66.42 0.4M
2025-07-07 61.00 67.65 55.75 67.19 0.7M
2025-07-03 57.27 58.53 55.79 56.95 0.1M
2025-07-02 53.21 57.20 51.27 57.18 0.3M
2025-07-01 61.49 65.40 51.60 53.02 0.7M
2025-06-30 60.33 64.58 56.85 57.67 0.3M
2025-06-27 60.72 63.60 55.03 56.66 0.4M
2025-06-26 48.26 62.30 48.26 59.11 0.7M
2025-06-25 52.87 54.47 46.09 47.91 0.3M
2025-06-24 50.33 53.65 48.29 51.33 0.4M
2025-06-23 38.36 49.63 37.65 49.26 0.8M
2025-06-20 37.41 41.85 36.13 41.75 0.6M
2025-06-18 32.66 36.51 32.40 35.98 0.4M
2025-06-17 31.92 34.51 30.85 32.59 0.2M
2025-06-16 31.34 33.00 30.77 33.00 0.3M
2025-06-13 30.82 32.96 29.89 30.29 0.2M
2025-06-12 34.52 35.19 32.50 32.84 0.2M
2025-06-11 35.82 36.91 34.08 35.30 0.3M
2025-06-10 41.54 42.08 34.61 34.89 0.4M
2025-06-09 42.77 50.15 38.54 41.76 1.0M
2025-06-06 37.80 40.20 33.33 39.76 0.5M
2025-06-05 34.88 34.90 31.22 33.55 0.3M
2025-06-04 34.43 36.10 32.95 34.88 0.2M
2025-06-03 36.04 37.50 33.80 34.38 0.2M
2025-06-02 33.72 35.01 32.19 34.00 0.2M
2025-05-30 35.05 35.39 32.59 34.47 0.2M
2025-05-29 42.57 43.42 35.91 36.13 0.3M
2025-05-28 43.67 45.47 39.39 40.78 0.4M
2025-05-27 34.82 40.10 34.82 40.10 0.4M
2025-05-23 31.43 32.03 29.93 31.84 0.2M
2025-05-22 30.12 34.64 28.23 32.84 0.2M
2025-05-21 32.79 35.01 30.97 31.31 0.1M
2025-05-20 33.49 34.37 31.76 33.42 0.2M
2025-05-19 29.05 32.94 29.05 32.88 0.2M
2025-05-16 31.93 32.67 30.80 32.40 0.2M
2025-05-15 27.74 31.53 25.69 31.43 0.3M
2025-05-14 24.34 29.79 24.02 28.94 0.3M
2025-05-13 23.27 25.00 23.10 23.91 0.1M
2025-05-12 23.67 23.73 21.92 22.72 0.2M
2025-05-09 26.70 26.70 20.50 21.18 0.3M
2025-05-08 26.66 27.50 24.95 27.43 0.1M
2025-05-07 25.76 25.85 24.50 25.41 0.1M
2025-05-06 24.86 25.74 23.84 25.72 0.0M
2025-05-05 26.02 26.92 25.59 25.89 0.0M
2025-05-02 26.25 28.02 26.25 27.11 0.1M
2025-05-01 25.78 25.78 24.56 25.12 0.0M
2025-04-30 22.98 25.19 22.25 24.42 0.0M
2025-04-29 26.94 27.25 25.78 25.99 0.1M
2025-04-28 27.83 29.03 24.47 26.60 0.2M
2025-04-25 25.46 26.27 24.57 25.99 0.0M
2025-04-24 21.64 25.17 20.99 24.81 0.1M
2025-04-23 22.20 23.56 21.05 21.40 0.1M
2025-04-22 18.33 19.65 18.19 18.99 0.1M
2025-04-21 20.06 20.32 17.35 18.26 0.1M
2025-04-17 21.65 21.92 19.91 20.55 0.0M
2025-04-16 21.74 22.50 20.12 21.08 0.0M
2025-04-15 21.06 25.61 21.06 23.54 0.1M
2025-04-14 21.81 21.81 18.70 19.44 0.0M
2025-04-11 20.55 21.20 19.07 20.68 0.0M
2025-04-10 21.07 23.07 19.37 20.49 0.0M
2025-04-09 16.54 24.06 16.54 22.64 0.2M
2025-04-08 19.26 20.61 15.54 16.26 0.0M
2025-04-07 11.93 18.24 11.93 16.92 0.2M
2025-04-04 16.24 16.93 11.44 14.97 0.2M
2025-04-03 17.58 18.80 17.07 18.01 0.0M
2025-04-02 17.68 21.97 17.38 21.20 0.1M
2025-04-01 17.97 20.00 16.75 18.80 0.0M
2025-03-31 18.10 19.09 17.08 18.15 0.1M
2025-03-28 21.73 22.13 19.44 19.80 0.1M
2025-03-27 19.97 21.21 19.18 19.37 0.0M
2025-03-26 23.21 23.60 21.63 21.63 0.0M
2025-03-25 24.02 24.02 22.12 23.65 0.0M
2025-03-24 23.00 23.99 22.65 23.44 0.1M
2025-03-21 18.81 20.78 18.81 20.78 0.0M
2025-03-20 19.61 20.32 19.31 19.87 0.0M
2025-03-19 19.07 20.97 18.44 20.45 0.0M
2025-03-18 19.91 19.91 18.80 18.80 0.0M
2025-03-17 21.39 23.00 20.80 21.28 0.0M
2025-03-14 19.32 20.80 18.90 20.59 0.0M
2025-03-13 20.15 20.18 17.71 18.16 0.0M