Stock listing
NASDAQ:RCAX Defiance Daily Target 2x Long RCAT ETF Stock
Follow Defiance Daily Target 2x Long RCAT ETF into a list and get an email when it puts out news.
Share price · NASDAQ:RCAX
$3.72 USD +0.06 (+1.6%)
Close on Nov 3, 2026
- Day range
- $3.72 – $3.91 USDNov 3, 2026
- Volume
- 34,744 sharesNov 3, 2026
- Traded on an average day
- $510,747 USDMedian day 44,176 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:RCAX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.719 | +0.059 | +1.6% | $3.91 | $3.91 | $3.719 | 34,744 | |
| $3.659 | -0.285 | -7.2% | $4.17 | $4.26 | $3.585 | 64,002 | |
| $3.944 | -0.879 | -18.2% | $4.42 | $4.50 | $3.69 | 88,794 | |
| $4.823 | +0.314 | +7.0% | $4.46 | $5.14 | $4.46 | 82,391 | |
| $4.509 | +0.067 | +1.5% | $4.485 | $4.509 | $4.18 | 77,347 | |
| $4.441 | +0.776 | +21.2% | $3.839 | $4.441 | $3.81 | 71,257 | |
| $3.665 | -0.044 | -1.2% | $3.475 | $3.80 | $3.475 | 28,524 | |
| $3.709 | +0.089 | +2.5% | $3.61 | $3.86 | $3.26 | 44,051 | |
| $3.62 | -0.393 | -9.8% | $3.84 | $4.10 | $3.505 | 66,657 | |
| $4.013 | +0.115 | +3.0% | $3.995 | $4.04 | $3.91 | 50,518 | |
| $3.898 | -0.321 | -7.6% | $4.09 | $4.36 | $3.898 | 94,214 | |
| $4.219 | -0.057 | -1.3% | $5.00 | $5.00 | $4.16 | 143,778 | |
| $4.276 | -0.378 | -8.1% | $4.57 | $4.80 | $4.20 | 359,477 | |
| $4.654 | +0.326 | +7.5% | $3.93 | $4.72 | $3.782 | 156,388 | |
| $4.328 | -0.952 | -18.0% | $5.00 | $5.00 | $4.31 | 91,382 | |
| $5.28 | -0.43 | -7.5% | $5.26 | $5.54 | $5.20 | 78,000 | |
| $5.71 | -0.91 | -13.7% | $6.67 | $6.67 | $5.67 | 152,600 | |
| $6.62 | -0.30 | -4.3% | $7.22 | $7.22 | $6.48 | 38,900 | |
| $6.92 | -0.62 | -8.2% | $7.35 | $7.35 | $6.77 | 82,500 | |
| $7.54 | -0.51 | -6.3% | $7.44 | $7.56 | $7.14 | 68,100 | |
| $8.05 | +0.01 | +0.1% | $8.15 | $8.31 | $7.95 | 61,000 | |
| $8.04 | -0.10 | -1.2% | $8.51 | $8.53 | $7.95 | 44,600 | |
| $8.14 | +0.05 | +0.6% | $8.36 | $8.63 | $7.97 | 44,300 | |
| $8.09 | -0.29 | -3.5% | $8.45 | $8.58 | $8.01 | 95,500 | |
| $8.38 | 0.00 | 0.0% | $8.60 | $8.97 | $8.29 | 113,100 | |
| $8.38 | -0.15 | -1.8% | $8.76 | $8.76 | $8.33 | 27,600 | |
| $8.53 | -0.46 | -5.1% | $8.89 | $8.91 | $8.42 | 73,200 | |
| $8.99 | -0.38 | -4.1% | $9.44 | $9.50 | $8.95 | 35,400 | |
| $9.37 | +0.53 | +6.0% | $8.63 | $9.46 | $8.27 | 117,300 | |
| $8.84 | -1.02 | -10.3% | $9.71 | $9.71 | $8.82 | 116,400 | |
| $9.86 | -0.06 | -0.6% | $10.09 | $10.09 | $9.48 | 87,800 | |
| $9.92 | +0.55 | +5.9% | $9.71 | $10.38 | $9.53 | 161,300 | |
| $9.37 | -1.00 | -9.6% | $10.68 | $10.68 | $9.31 | 107,300 | |
| $10.37 | -0.03 | -0.3% | $11.36 | $11.36 | $10.19 | 193,900 | |
| $10.40 | -2.96 | -22.2% | $13.44 | $13.44 | $10.05 | 151,200 | |
| $13.36 | +0.62 | +4.9% | $12.79 | $13.86 | $12.23 | 61,200 | |
| $12.74 | -0.57 | -4.3% | $12.59 | $13.40 | $12.48 | 37,700 | |
| $13.31 | -0.55 | -4.0% | $13.70 | $14.11 | $13.27 | 33,200 | |
| $13.86 | -0.20 | -1.4% | $14.08 | $15.49 | $13.81 | 46,000 | |
| $14.06 | -2.09 | -12.9% | $15.79 | $15.96 | $13.97 | 59,600 | |
| $16.15 | +1.30 | +8.8% | $15.60 | $16.80 | $15.15 | 52,520 | |
| $14.85 | -0.75 | -4.8% | $15.65 | $15.85 | $14.55 | 12,832 | |
| $15.60 | +0.80 | +5.4% | $16.05 | $16.35 | $15.05 | 17,304 | |
| $14.80 | +0.10 | +0.7% | $14.25 | $14.90 | $13.95 | 10,868 | |
| $14.70 | -1.25 | -7.8% | $15.00 | $15.45 | $14.50 | 10,344 | |
| $15.95 | +0.30 | +1.9% | $16.65 | $17.20 | $15.60 | 16,692 | |
| $15.65 | -3.15 | -16.8% | $18.55 | $18.55 | $15.50 | 9,608 | |
| $18.80 | +1.20 | +6.8% | $18.25 | $19.40 | $17.70 | 9,268 | |
| $17.60 | -0.65 | -3.6% | $18.10 | $18.75 | $17.05 | 6,828 | |
| $18.25 | +0.65 | +3.7% | $18.10 | $19.10 | $18.05 | 6,188 | |
| $17.60 | -2.95 | -14.4% | $19.40 | $19.40 | $17.00 | 10,348 | |
| $20.55 | +0.45 | +2.2% | $20.30 | $22.25 | $20.25 | 5,836 | |
| $20.10 | -1.70 | -7.8% | $21.15 | $21.15 | $18.20 | 14,772 | |
| $21.80 | -1.60 | -6.8% | $22.80 | $23.30 | $20.75 | 8,912 | |
| $23.40 | -1.10 | -4.5% | $21.45 | $26.70 | $21.45 | 18,996 | |
| $24.50 | -3.45 | -12.3% | $26.95 | $26.95 | $23.65 | 19,668 | |
| $27.95 | +4.10 | +17.2% | $29.15 | $30.55 | $25.15 | 40,080 | |
| $23.85 | -0.50 | -2.1% | $23.05 | $25.35 | $22.60 | 10,144 | |
| $24.35 | -1.50 | -5.8% | $27.25 | $27.25 | $23.45 | 12,004 | |
| $25.85 | +3.00 | +13.1% | $22.75 | $26.05 | $22.75 | 16,708 | |
| $22.85 | +3.25 | +16.6% | $20.15 | $24.60 | $19.95 | 37,024 | |
| $19.60 | +2.00 | +11.4% | $16.65 | $20.00 | $15.70 | 16,936 | |
| $17.60 | +0.05 | +0.3% | $16.30 | $19.00 | $16.25 | 24,004 | |
| $17.55 | -0.85 | -4.6% | $18.50 | $19.10 | $17.30 | 9,932 | |
| $18.40 | +2.45 | +15.4% | $17.35 | $19.00 | $17.10 | 17,176 | |
| $15.95 | +2.40 | +17.7% | $12.95 | $16.05 | $12.85 | 7,340 |
- Ticker
- NASDAQ:RCAX
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2x Long RCAT ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2x Long RCAT ETF.