Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
20.10
+0.06 (0.28%)
Jun 27, 2025, 4:00 PM - Market closed
REKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.00 | 20.23 | 20.00 | 20.10 | 20.10 | 0.26% | 417 |
| Jun 26, 2025 | 20.74 | 20.74 | 20.04 | 20.04 | 20.04 | -3.48% | 2,600 |
| Jun 25, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.28% | 143 |
| Jun 24, 2025 | 20.92 | 20.92 | 20.82 | 20.82 | 20.82 | -6.36% | 204 |
| Jun 23, 2025 | 22.25 | 22.30 | 22.23 | 22.24 | 21.95 | 0.09% | 726 |
| Jun 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 21.93 | 0.33% | 131 |
| Jun 18, 2025 | 22.35 | 22.35 | 22.14 | 22.14 | 21.85 | -0.39% | 343 |
| Jun 17, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 21.94 | 2.44% | 370 |
| Jun 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.42 | -3.47% | 156 |
| Jun 13, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.19 | 3.55% | 158 |
| Jun 12, 2025 | 21.58 | 21.71 | 21.58 | 21.71 | 21.43 | 1.12% | 420 |
| Jun 11, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.19 | -0.01% | 444 |
| Jun 10, 2025 | 21.52 | 21.52 | 21.47 | 21.47 | 21.19 | -0.18% | 502 |
| Jun 9, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.23 | -0.28% | 128 |
| Jun 6, 2025 | 21.39 | 21.57 | 21.39 | 21.57 | 21.29 | -2.93% | 1,716 |
| Jun 5, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 21.93 | 1.65% | 156 |
| Jun 4, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.57 | -1.97% | 238 |
| Jun 3, 2025 | 22.81 | 22.88 | 22.29 | 22.30 | 22.01 | -2.41% | 22,279 |
| Jun 2, 2025 | 23.11 | 23.11 | 22.85 | 22.85 | 22.55 | -1.45% | 466 |
| May 30, 2025 | 23.14 | 23.25 | 23.14 | 23.19 | 22.88 | 0.73% | 2,364 |
| May 29, 2025 | 22.79 | 23.09 | 22.68 | 23.02 | 22.72 | 0.57% | 10,229 |
| May 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.59 | 2.10% | 487 |
| May 27, 2025 | 22.73 | 22.73 | 22.42 | 22.42 | 22.13 | -2.90% | 1,243 |
| May 23, 2025 | 23.00 | 23.15 | 22.93 | 23.09 | 22.79 | 2.21% | 11,413 |
| May 22, 2025 | 22.73 | 22.73 | 22.43 | 22.59 | 22.29 | -1.22% | 1,294 |
| May 21, 2025 | 22.91 | 22.91 | 22.87 | 22.87 | 22.57 | 1.96% | 647 |
| May 20, 2025 | 22.48 | 22.48 | 22.43 | 22.43 | 22.14 | 0.45% | 471 |
| May 19, 2025 | 22.47 | 22.47 | 22.33 | 22.33 | 22.04 | -0.59% | 3,180 |
| May 16, 2025 | 22.47 | 22.47 | 22.46 | 22.46 | 22.17 | -1.66% | 142 |
| May 15, 2025 | 22.88 | 22.88 | 22.68 | 22.84 | 22.54 | 1.56% | 476 |
| May 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.20 | - | 42 |
| May 13, 2025 | 22.73 | 22.73 | 22.49 | 22.49 | 22.20 | -3.60% | 839 |
| May 12, 2025 | 23.41 | 23.41 | 23.33 | 23.33 | 23.02 | -3.92% | 675 |
| May 9, 2025 | 23.78 | 24.28 | 23.78 | 24.28 | 23.96 | -0.50% | 144 |
| May 8, 2025 | 24.27 | 24.41 | 24.26 | 24.40 | 24.08 | -4.44% | 1,188 |
| May 7, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.20 | -0.75% | 7 |
| May 6, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.40 | -0.05% | 52 |
| May 5, 2025 | 25.65 | 25.86 | 25.56 | 25.75 | 25.41 | 1.64% | 13,599 |
| May 2, 2025 | 25.49 | 25.55 | 25.10 | 25.33 | 25.00 | -1.26% | 13,602 |
| May 1, 2025 | 25.76 | 25.76 | 25.65 | 25.65 | 25.32 | -1.67% | 391 |
| Apr 30, 2025 | 26.56 | 26.56 | 26.09 | 26.09 | 25.75 | 1.32% | 784 |
| Apr 29, 2025 | 25.85 | 25.85 | 25.75 | 25.75 | 25.42 | -1.08% | 235 |
| Apr 28, 2025 | 25.65 | 26.03 | 25.65 | 26.03 | 25.69 | 0.68% | 455 |
| Apr 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.52 | -1.34% | 202 |
| Apr 24, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.87 | -2.86% | 57 |
| Apr 23, 2025 | 26.42 | 26.98 | 26.42 | 26.98 | 26.63 | -2.89% | 587 |
| Apr 22, 2025 | 28.08 | 28.08 | 27.66 | 27.79 | 27.42 | -4.97% | 996 |
| Apr 21, 2025 | 28.57 | 29.28 | 28.57 | 29.24 | 28.85 | 2.41% | 958 |
| Apr 17, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.18 | -0.33% | 199 |
| Apr 16, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.27 | 2.95% | 186 |