Skip to main content
Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
22.04
-0.07 (-0.34%)
Nov 20, 2024, 11:01 AM EST - Market open

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.0122.0421.9122.0422.04-0.33%3,557
Nov 19, 202422.1122.1122.1122.1122.11-1.65%79
Nov 18, 202422.4822.4822.4822.4822.48-0.27%45
Nov 15, 202422.7022.7322.5522.5522.550.40%366
Nov 14, 202422.4422.4622.4422.4622.462.31%778
Nov 13, 202421.9521.9521.9521.9521.954.22%291
Nov 12, 202421.4821.4821.0621.0621.060.65%1,027
Nov 11, 202421.5021.5020.9020.9220.92-7.37%2,241
Nov 8, 202422.5922.5922.5922.5922.59-1.20%65
Nov 7, 202422.9522.9522.8622.8622.86-1.63%373
Nov 6, 202424.0924.1923.2423.2423.24-9.64%869
Nov 5, 202426.2526.2525.7225.7225.72-2.13%1,013
Nov 4, 202426.3326.3326.1326.2826.280.71%1,543
Nov 1, 202425.8326.1025.8326.1026.100.82%360
Oct 31, 202425.8825.8825.8825.8825.884.59%11
Oct 30, 202424.7524.7524.7524.7524.751.43%54
Oct 29, 202424.4024.4024.4024.4024.400.15%191
Oct 28, 202424.4024.4024.3624.3624.36-2.82%320
Oct 25, 202425.0725.0725.0725.0725.070.66%62
Oct 24, 202425.1225.1224.9024.9024.90-0.95%1,005
Oct 23, 202425.1425.1425.1425.1425.141.74%152
Oct 22, 202424.7824.7824.7224.7224.720.30%115
Oct 21, 202424.7224.7224.6424.6424.64-0.11%395
Oct 18, 202425.0025.0024.6424.6724.67-1.95%827
Oct 17, 202425.2025.2025.1625.1625.160.36%1,924
Oct 16, 202425.0725.0725.0725.0725.07-2.17%2
Oct 15, 202425.6225.6225.6225.6225.621.00%247
Oct 14, 202425.3725.3725.3725.3725.37-2.33%52
Oct 11, 202425.9825.9825.9825.9825.98-2.22%59
Oct 10, 202426.5126.5726.5126.5726.570.82%202
Oct 9, 202426.4026.4026.3526.3526.350.24%209
Oct 8, 202426.4726.4726.2926.2926.29-1.65%123
Oct 7, 202426.7326.7326.7326.7326.730.56%185
Oct 4, 202426.5826.5826.5826.5826.58-2.55%17
Oct 3, 202427.2827.2827.2827.2827.28-0.29%5
Oct 2, 202427.3627.3627.3627.3627.36-0.41%4
Oct 1, 202427.4727.4727.4727.4727.472.51%9
Sep 30, 202426.8026.8026.8026.8026.801.55%11
Sep 27, 202426.4726.4726.3926.3926.39-0.22%1,606
Sep 26, 202426.3726.4526.3726.4526.45-1.67%279
Sep 25, 202426.9026.9026.9026.9026.900.25%183
Sep 24, 202426.8326.8326.8326.8326.83-1.96%35
Sep 23, 202427.4127.4127.3727.3727.05-0.97%1,068
Sep 20, 202427.5827.6327.5827.6327.320.63%235
Sep 19, 202427.3027.4627.2227.4627.15-2.10%1,733
Sep 18, 202428.0528.0528.0528.0527.730.80%18
Sep 17, 202427.7227.8327.7227.8327.51-0.62%308
Sep 16, 202428.0028.0028.0028.0027.680.01%109
Sep 13, 202427.7828.0027.7828.0027.68-0.79%301
Sep 12, 202428.3928.3928.2228.2227.90-1.04%223
Sep 11, 202428.5828.5828.5228.5228.19-1.93%217
Sep 10, 202429.0829.0829.0829.0828.75-1.41%231
Sep 9, 202429.4529.5729.4529.5029.16-2.52%330
Sep 6, 202430.2630.2630.2630.2629.913.33%463
Sep 5, 202428.9829.3028.9529.2828.950.50%1,492
Sep 4, 202429.0329.1429.0329.1428.810.52%231
Sep 3, 202428.4028.9928.4028.9928.664.40%1,195
Aug 30, 202427.7627.7627.7627.7627.45-0.38%69
Aug 29, 202427.9027.9027.8727.8727.55-0.33%223
Aug 28, 202427.9627.9627.9627.9627.642.35%31
Aug 27, 202427.4027.4727.3227.3227.010.38%3,814
Aug 26, 202427.0927.2227.0527.2226.911.07%7,666
Aug 23, 202426.9326.9326.9326.9326.62-2.59%74
Aug 22, 202427.4527.6427.4527.6427.332.10%512
Aug 21, 202427.0827.0827.0827.0826.77-1.04%10
Aug 20, 202427.4827.4827.3627.3627.050.26%651
Aug 19, 202427.2927.2927.2927.2926.98-1.31%18
Aug 16, 202427.6527.6527.6527.6527.34-1.73%55
Aug 15, 202428.7628.7628.0228.1427.82-2.80%1,914
Aug 14, 202429.1629.2528.8028.9528.62-0.61%8,030
Aug 13, 202429.4029.4329.1329.1328.80-2.37%3,029
Aug 12, 202429.7529.8429.5429.8429.500.55%6,053
Aug 9, 202429.6629.6729.6629.6729.340.02%2,027
Aug 8, 202429.5529.6729.5529.6729.33-4.83%309
Aug 7, 202429.9731.1729.9731.1730.822.47%2,463
Aug 6, 202430.6530.6530.3230.4230.07-1.44%1,242
Aug 5, 202432.1832.1830.8130.8730.513.93%2,185
Aug 2, 202429.5829.7029.5829.7029.364.20%2,151
Aug 1, 202428.5028.5028.5028.5028.183.92%69
Jul 31, 202427.4327.4327.4327.4327.11-2.10%12
Jul 30, 202428.0228.0227.9928.0227.701.58%557
Jul 29, 202427.5827.5827.5827.5827.271.01%44
Jul 26, 202427.3027.3027.3027.3026.99-1.80%46
Jul 25, 202427.1527.8027.1527.8027.491.43%287
Jul 24, 202427.4127.4127.4127.4127.104.22%5
Jul 23, 202426.2526.3026.2526.3026.002.03%241
Jul 22, 202425.7825.7825.7825.7825.48-1.36%190
Jul 19, 202426.0626.1326.0626.1325.84-1.79%1,097
Jul 18, 202426.6126.6126.6126.6126.313.73%8