MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RKNG — Defiance Retail Kings ETF
NasdaqDefiance Retail Kings ETF
$26.04
+0.01(+0.03%)
- O
- 26.30
- H
- 26.65
- L
- 26.04
- V
- 3.45K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.04
Period Return+4.16%
Period High$30.71
Period Low$16.55
Avg Daily Volume10.5K
Total Trading Days179
RKNG — Historical OHLCV Price & Volume Table
Nov 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.30 | $26.65 | $26.04 | $26.04 | +$0.01 | +0.03% | 3,450 | $26.35 | $26.04 $26.65 |
| Oct 5, 2026 | $25.87 | $26.03 | $25.87 | $26.03 | +$0.16 | +0.62% | 1,165 | $25.94 | $25.87 $26.03 |
| Oct 2, 2026 | $25.66 | $26.01 | $25.66 | $25.87 | +$0.54 | +2.12% | 5,364 | $25.85 | $25.66 $26.01 |
| Oct 1, 2026 | $25.04 | $25.50 | $25.04 | $25.34 | +$0.26 | +1.03% | 529 | $25.27 | $25.04 $25.50 |
| Sep 30, 2026 | $25.13 | $25.22 | $25.08 | $25.08 | +$0.07 | +0.29% | 870 | $25.18 | $25.08 $25.22 |
| Sep 29, 2026 | $25.11 | $25.20 | $25.01 | $25.01 | +$0.20 | +0.80% | 1,865 | $25.14 | $25.01 $25.20 |
| Sep 28, 2026 | $24.73 | $24.81 | $24.73 | $24.81 | $-0.64 | -2.51% | 510 | $24.76 | $24.73 $24.81 |
| Sep 25, 2026 | $25.50 | $25.55 | $25.33 | $25.45 | +$0.32 | +1.29% | 1,606 | $25.45 | $25.33 $25.55 |
| Sep 24, 2026 | $24.63 | $25.12 | $24.57 | $25.12 | +$0.42 | +1.70% | 2,334 | $24.65 | $24.57 $25.12 |
| Sep 23, 2026 | $24.93 | $24.94 | $24.70 | $24.70 | $-0.37 | -1.48% | 3,983 | $24.85 | $24.70 $24.94 |
| Sep 22, 2026 | $24.89 | $25.07 | $24.86 | $25.07 | +$0.29 | +1.18% | 11,783 | $25.05 | $24.86 $25.07 |
| Sep 21, 2026 | $24.35 | $24.78 | $24.35 | $24.78 | +$0.99 | +4.16% | 687 | $24.56 | $24.35 $24.78 |
| Sep 18, 2026 | $23.70 | $23.79 | $23.45 | $23.79 | +$0.45 | +1.94% | 3,445 | $23.56 | $23.45 $23.79 |
| Sep 17, 2026 | $23.09 | $23.35 | $23.09 | $23.34 | +$0.95 | +4.26% | 863 | $23.29 | $23.09 $23.35 |
| Sep 16, 2026 | $22.57 | $22.57 | $22.11 | $22.39 | +$0.46 | +2.08% | 2,251 | $22.47 | $22.11 $22.57 |
| Sep 15, 2026 | $22.03 | $22.09 | $21.93 | $21.93 | $-0.31 | -1.41% | 734 | $22.06 | $21.93 $22.09 |
| Sep 14, 2026 | $22.09 | $22.32 | $22.09 | $22.24 | $-1.16 | -4.94% | 2,082 | $22.24 | $22.09 $22.32 |
| Sep 11, 2026 | $23.38 | $23.64 | $23.38 | $23.40 | +$0.38 | +1.64% | 1,687 | $23.54 | $23.38 $23.64 |
| Sep 10, 2026 | $23.23 | $23.56 | $23.02 | $23.02 | $-0.86 | -3.59% | 2,398 | $23.26 | $23.02 $23.56 |
| Sep 9, 2026 | $24.29 | $24.29 | $23.87 | $23.88 | $-0.29 | -1.21% | 16,159 | $24.01 | $23.87 $24.29 |
| Sep 8, 2026 | $24.36 | $24.51 | $24.17 | $24.17 | +$0.82 | +3.53% | 9,792 | $24.35 | $24.17 $24.51 |
| Sep 4, 2026 | $23.14 | $23.35 | $23.14 | $23.35 | +$0.71 | +3.15% | 1,389 | $23.21 | $23.14 $23.35 |
| Sep 3, 2026 | $22.25 | $22.64 | $22.25 | $22.64 | +$0.51 | +2.31% | 588 | $22.39 | $22.25 $22.64 |
| Sep 2, 2026 | $21.96 | $22.13 | $21.69 | $22.13 | +$0.44 | +2.01% | 738 | $21.93 | $21.69 $22.13 |
| Sep 1, 2026 | $21.64 | $21.86 | $21.62 | $21.69 | $-0.77 | -3.41% | 1,371 | $21.72 | $21.62 $21.86 |
| Aug 31, 2026 | $22.20 | $22.46 | $22.20 | $22.46 | +$0.12 | +0.53% | 817 | $22.24 | $22.20 $22.46 |
| Aug 28, 2026 | $23.10 | $23.10 | $22.34 | $22.34 | $-1.26 | -5.34% | 1,731 | $22.64 | $22.34 $23.10 |
| Aug 27, 2026 | $23.86 | $23.86 | $23.50 | $23.59 | +$0.36 | +1.56% | 1,837 | $23.61 | $23.50 $23.86 |
| Aug 26, 2026 | $23.25 | $23.25 | $23.08 | $23.23 | $-0.05 | -0.21% | 968 | $23.20 | $23.08 $23.25 |
| Aug 25, 2026 | $23.07 | $23.28 | $23.07 | $23.28 | +$0.78 | +3.46% | 1,555 | $23.20 | $23.07 $23.28 |