Stock listing
NASDAQ:RKNG Defiance Retail Kings ETF Stock
Follow Defiance Retail Kings ETF into a list and get an email when it puts out news.
Share price · NASDAQ:RKNG
$19.14 USD -1.10 (-5.4%)
Close on Nov 2, 2026
- Day range
- $19.14 – $20.41 USDNov 2, 2026
- Volume
- 2,643 sharesNov 2, 2026
- Traded on an average day
- $83,310 USDMedian day 2,100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:RKNG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.14 | -1.095 | -5.4% | $20.41 | $20.41 | $19.14 | 2,643 | |
| $20.23 | -1.913 | -8.6% | $20.74 | $20.74 | $20.23 | 1,700 | |
| $22.15 | -0.476 | -2.1% | $22.18 | $22.32 | $22.15 | 1,000 | |
| $22.62 | +0.523 | +2.4% | $22.40 | $22.62 | $22.37 | 1,500 | |
| $22.10 | +1.015 | +4.8% | $22.04 | $22.17 | $22.04 | 2,700 | |
| $21.08 | +0.445 | +2.2% | $20.99 | $21.10 | $20.99 | 1,600 | |
| $20.64 | +0.23 | +1.1% | $20.40 | $20.69 | $20.40 | 3,200 | |
| $20.41 | -1.694 | -7.7% | $20.21 | $20.41 | $20.21 | 600 | |
| $22.10 | +0.677 | +3.2% | $22.12 | $22.12 | $22.10 | 500 | |
| $21.43 | +0.102 | +0.5% | $21.16 | $21.59 | $21.16 | 1,200 | |
| $21.32 | +0.572 | +2.8% | $21.40 | $21.65 | $21.32 | 2,600 | |
| $20.75 | -1.549 | -6.9% | $21.47 | $21.47 | $20.75 | 12,800 | |
| $22.30 | -0.179 | -0.8% | $21.75 | $22.30 | $21.75 | 2,500 | |
| $22.48 | -1.444 | -6.0% | $23.17 | $23.17 | $22.48 | 3,700 | |
| $23.92 | -0.232 | -1.0% | $23.44 | $23.92 | $23.44 | 9,300 | |
| $24.16 | -0.917 | -3.7% | $24.38 | $24.38 | $24.10 | 1,000 | |
| $25.07 | +0.483 | +2.0% | $24.79 | $25.07 | $24.79 | 500 | |
| $24.59 | -0.822 | -3.2% | $25.07 | $25.08 | $24.40 | 3,000 | |
| $25.41 | -0.529 | -2.0% | $25.36 | $25.45 | $25.36 | 900 | |
| $25.94 | -0.092 | -0.4% | $26.30 | $26.65 | $25.94 | 3,500 | |
| $26.03 | +0.159 | +0.6% | $25.87 | $26.03 | $25.87 | 1,200 | |
| $25.87 | +0.537 | +2.1% | $25.66 | $26.01 | $25.66 | 5,400 | |
| $25.34 | +0.257 | +1.0% | $25.04 | $25.50 | $25.04 | 500 | |
| $25.08 | +0.071 | +0.3% | $25.13 | $25.22 | $25.08 | 900 | |
| $25.01 | +0.199 | +0.8% | $25.11 | $25.20 | $25.01 | 1,900 | |
| $24.81 | -0.638 | -2.5% | $24.73 | $24.81 | $24.73 | 500 | |
| $25.45 | +0.324 | +1.3% | $25.50 | $25.55 | $25.33 | 1,600 | |
| $25.12 | +0.42 | +1.7% | $24.63 | $25.12 | $24.57 | 2,300 | |
| $24.70 | -0.371 | -1.5% | $24.93 | $24.94 | $24.70 | 4,000 | |
| $25.07 | +0.292 | +1.2% | $24.89 | $25.07 | $24.86 | 11,783 | |
| $24.78 | +0.99 | +4.2% | $24.35 | $24.78 | $24.35 | 687 | |
| $23.79 | +0.453 | +1.9% | $23.70 | $23.79 | $23.45 | 3,400 | |
| $23.34 | +0.953 | +4.3% | $23.09 | $23.35 | $23.09 | 900 | |
| $22.39 | +0.456 | +2.1% | $22.57 | $22.57 | $22.11 | 2,300 | |
| $21.93 | -0.315 | -1.4% | $22.03 | $22.09 | $21.93 | 700 | |
| $22.25 | -1.157 | -4.9% | $22.09 | $22.32 | $22.09 | 2,100 | |
| $23.40 | +0.379 | +1.6% | $23.38 | $23.64 | $23.38 | 1,700 | |
| $23.02 | -0.857 | -3.6% | $23.23 | $23.56 | $23.02 | 2,400 | |
| $23.88 | -0.293 | -1.2% | $24.29 | $24.29 | $23.87 | 16,200 | |
| $24.17 | +0.823 | +3.5% | $24.36 | $24.51 | $24.17 | 9,800 | |
| $23.35 | +0.713 | +3.1% | $23.14 | $23.35 | $23.14 | 1,400 | |
| $22.64 | +0.511 | +2.3% | $22.25 | $22.64 | $22.25 | 600 | |
| $22.13 | +0.436 | +2.0% | $21.96 | $22.13 | $21.69 | 700 | |
| $21.69 | -0.765 | -3.4% | $21.64 | $21.86 | $21.62 | 1,400 | |
| $22.46 | +0.119 | +0.5% | $22.20 | $22.46 | $22.20 | 800 | |
| $22.34 | -1.259 | -5.3% | $23.10 | $23.10 | $22.34 | 1,700 | |
| $23.60 | +0.363 | +1.6% | $23.86 | $23.86 | $23.50 | 1,800 | |
| $23.23 | -0.049 | -0.2% | $23.25 | $23.25 | $23.08 | 1,000 | |
| $23.28 | +0.779 | +3.5% | $23.07 | $23.28 | $23.07 | 1,554 | |
| $22.50 | -0.781 | -3.4% | $22.30 | $22.65 | $22.30 | 2,630 | |
| $23.28 | +0.117 | +0.5% | $23.58 | $23.58 | $23.09 | 3,800 | |
| $23.17 | -0.009 | 0.0% | $23.09 | $23.17 | $22.88 | 2,900 | |
| $23.18 | -0.711 | -3.0% | $23.32 | $23.45 | $23.07 | 8,000 | |
| $23.89 | -1.757 | -6.9% | $24.56 | $24.56 | $23.89 | 2,000 | |
| $25.64 | +0.37 | +1.5% | $25.47 | $25.81 | $25.47 | 5,300 | |
| $25.27 | +0.664 | +2.7% | $24.84 | $25.32 | $24.84 | 9,700 | |
| $24.61 | -0.003 | 0.0% | $24.66 | $25.04 | $24.58 | 18,900 | |
| $24.61 | +1.187 | +5.1% | $24.54 | $24.75 | $24.49 | 4,100 | |
| $23.43 | +0.294 | +1.3% | $23.13 | $23.43 | $23.13 | 1,500 | |
| $23.13 | -0.438 | -1.9% | $23.91 | $23.91 | $23.13 | 500 | |
| $23.57 | +0.441 | +1.9% | $23.86 | $23.98 | $23.40 | 4,700 | |
| $23.13 | -0.354 | -1.5% | $22.74 | $23.34 | $22.74 | 4,300 | |
| $23.48 | -0.713 | -2.9% | $23.81 | $23.99 | $23.48 | 2,100 | |
| $24.20 | +1.291 | +5.6% | $23.62 | $24.41 | $23.62 | 13,132 | |
| $22.90 | +1.299 | +6.0% | $22.54 | $22.97 | $22.54 | 7,857 |
- Ticker
- NASDAQ:RKNG
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Retail Kings ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Retail Kings ETF.