Defiance Retail Kings ETF (RKNG)
19.88
-1.54 (-7.17%)
NASDAQ · Last Trade: Feb 5th, 5:41 PM EST
Historical Prices For Defiance Retail Kings ETF (RKNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 20.79 | 20.95 | 19.83 | 19.88 | 19,146 | 19.88 |
| 2/04/2026 | 22.70 | 22.70 | 20.50 | 21.41 | 32,880 | 21.41 |
| 2/03/2026 | 23.37 | 23.47 | 22.50 | 23.47 | 18,085 | 23.47 |
| 2/02/2026 | 22.68 | 22.97 | 22.40 | 22.60 | 9,594 | 22.60 |
| 1/30/2026 | 24.11 | 24.53 | 22.63 | 22.86 | 39,757 | 22.86 |
| 1/29/2026 | 25.28 | 25.28 | 23.69 | 24.47 | 34,974 | 24.47 |
| 1/28/2026 | 25.34 | 25.58 | 24.98 | 25.42 | 72,710 | 25.42 |
| 1/27/2026 | 24.51 | 25.11 | 24.37 | 24.99 | 64,318 | 24.99 |
| 1/26/2026 | 25.25 | 25.25 | 24.10 | 24.21 | 85,688 | 24.21 |
| 1/23/2026 | 25.53 | 25.68 | 25.00 | 25.26 | 259,111 | 25.26 |
| 1/22/2026 | 25.20 | 25.83 | 25.10 | 25.55 | 44,757 | 25.55 |