Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
14.07
+0.05 (0.36%)
Oct 29, 2025, 2:04 PM EDT - Market open

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202513.7114.0513.6414.0214.020.57%8,174
Oct 27, 202514.0214.0613.8913.9413.94-2.37%4,323
Oct 24, 202514.3614.4214.2514.2814.28-4.45%7,921
Oct 23, 202515.3215.3214.9114.9414.94-3.49%8,680
Oct 22, 202514.8815.8014.8015.4815.484.60%9,222
Oct 21, 202514.5014.8614.5014.8014.802.61%8,159
Oct 20, 202514.4214.4914.1314.4214.42-2.55%3,254
Oct 17, 202515.1415.1414.7714.8014.800.95%12,879
Oct 16, 202513.8614.6813.8614.6614.664.59%5,105
Oct 15, 202513.8914.1413.6414.0214.02-0.86%7,314
Oct 14, 202515.1515.1514.0414.1414.14-1.68%6,557
Oct 13, 202514.5014.5414.3314.3814.38-3.12%2,115
Oct 10, 202514.0414.8913.9614.8414.844.47%6,801
Oct 9, 202514.3314.3314.2114.2114.21-1.91%1,665
Oct 8, 202514.4814.4814.4814.4814.48-1.99%186
Oct 7, 202514.9114.9114.7414.7814.78-0.46%632
Oct 6, 202514.8514.8514.8514.8514.85-2.47%567
Oct 3, 202515.2315.2315.0615.2215.22-1.37%1,740
Oct 2, 202515.6015.6015.3715.4315.43-2.50%6,206
Oct 1, 202515.7415.8315.7415.8315.830.09%241
Sep 30, 202515.8015.9015.8015.8115.810.53%1,166
Sep 29, 202515.8315.8315.7315.7315.73-5.03%407
Sep 26, 202516.5716.7116.4816.5716.571.17%1,682
Sep 25, 202516.3116.6216.3016.3716.373.05%3,709
Sep 24, 202515.7315.8915.7315.8915.89-1.18%771
Sep 23, 202515.8516.0815.8516.0816.08-0.08%455
Sep 22, 202516.6816.6816.0916.0915.89-2.18%1,332
Sep 19, 202516.4116.4916.4016.4516.24-0.48%3,778
Sep 18, 202516.5516.5516.4216.5316.32-1.07%1,722
Sep 17, 202516.9417.0016.6616.7116.50-1.25%3,369
Sep 16, 202517.1317.2216.9216.9216.70-1.38%2,370
Sep 15, 202517.1717.2317.1417.1616.94-0.81%1,327
Sep 12, 202517.3617.3617.3017.3017.08-0.65%434
Sep 11, 202517.2817.4117.2517.4117.19-0.31%953
Sep 10, 202517.5117.5617.3917.4617.24-1.55%3,871
Sep 9, 202518.1818.1817.7417.7417.51-3.68%3,723
Sep 8, 202518.5018.5018.3818.4218.18-1.72%340
Sep 5, 202518.2518.9418.2518.7418.501.07%2,017
Sep 4, 202518.5318.5418.5318.5418.301.21%577
Sep 3, 202518.2118.3218.2118.3218.081.13%139
Sep 2, 202518.5718.5718.1118.1117.880.13%3,382
Aug 29, 202517.9418.2817.9418.0917.86-0.13%2,944
Aug 28, 202518.1118.1617.9818.1117.88-0.89%3,190
Aug 27, 202518.2818.2818.2818.2818.040.52%16
Aug 26, 202518.3018.3118.1818.1817.95-1.00%2,306
Aug 25, 202518.3618.3618.3618.3618.130.05%178
Aug 22, 202518.7619.1318.2918.3518.12-3.18%2,812
Aug 21, 202519.0019.0718.9118.9618.720.49%1,030
Aug 20, 202519.2119.4918.8618.8618.62-0.81%2,290
Aug 19, 202518.7019.0418.7019.0218.783.41%798