Skip to main content
Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
21.57
-0.65 (-2.93%)
At close: Jun 6, 2025, 4:00 PM
21.57
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.2222.2222.2222.2222.221.65%156
Jun 4, 202521.8621.8621.8621.8621.86-1.97%238
Jun 3, 202522.8122.8822.2922.3022.30-2.41%22,279
Jun 2, 202523.1123.1122.8522.8522.85-1.45%466
May 30, 202523.1423.2523.1423.1923.190.73%2,364
May 29, 202522.7923.0922.6823.0223.020.57%10,229
May 28, 202522.8922.8922.8922.8922.892.10%487
May 27, 202522.7322.7322.4222.4222.42-2.90%1,243
May 23, 202523.0023.1522.9323.0923.092.21%11,413
May 22, 202522.7322.7322.4322.5922.59-1.22%1,294
May 21, 202522.9122.9122.8722.8722.871.96%647
May 20, 202522.4822.4822.4322.4322.430.45%471
May 19, 202522.4722.4722.3322.3322.33-0.59%3,180
May 16, 202522.4722.4722.4622.4622.46-1.66%142
May 15, 202522.8822.8822.6822.8422.841.56%476
May 14, 202522.4922.4922.4922.4922.49-42
May 13, 202522.7322.7322.4922.4922.49-3.60%839
May 12, 202523.4123.4123.3323.3323.33-3.92%675
May 9, 202523.7824.2823.7824.2824.28-0.50%144
May 8, 202524.2724.4124.2624.4024.40-4.44%1,188
May 7, 202525.5425.5425.5425.5425.54-0.75%7
May 6, 202525.7325.7325.7325.7325.73-0.05%52
May 5, 202525.6525.8625.5625.7525.751.64%13,599
May 2, 202525.4925.5525.1025.3325.33-1.26%13,602
May 1, 202525.7625.7625.6525.6525.65-1.67%391
Apr 30, 202526.5626.5626.0926.0926.091.32%784
Apr 29, 202525.8525.8525.7525.7525.75-1.08%235
Apr 28, 202525.6526.0325.6526.0326.030.68%455
Apr 25, 202525.8625.8625.8625.8625.86-1.34%202
Apr 24, 202526.2126.2126.2126.2126.21-2.86%57
Apr 23, 202526.4226.9826.4226.9826.98-2.89%587
Apr 22, 202528.0828.0827.6627.7927.79-4.97%996
Apr 21, 202528.5729.2828.5729.2429.242.41%958
Apr 17, 202528.5528.5528.5528.5528.55-0.33%199
Apr 16, 202528.6528.6528.6528.6528.652.95%186
Apr 15, 202527.8227.8227.8227.8227.820.92%193
Apr 14, 202527.2427.5727.2427.5727.57-0.68%797
Apr 11, 202527.7627.7627.7627.7627.76-3.24%202
Apr 10, 202528.7928.7928.6928.6928.695.30%614
Apr 9, 202531.7031.7027.1527.2527.25-14.05%15,021
Apr 8, 202529.1731.7029.1331.7031.703.19%17,119
Apr 7, 202533.2733.2730.4030.7230.720.78%4,723
Apr 4, 202530.1731.1330.1730.4830.486.31%4,044
Apr 3, 202528.5329.0228.5328.6728.675.85%4,289
Apr 2, 202527.6027.6027.0927.0927.09-1.99%617
Apr 1, 202528.2028.2027.6427.6427.64-1.72%531
Mar 31, 202529.1029.1028.1028.1228.122.25%1,655
Mar 28, 202527.5827.9127.5027.5027.503.36%5,678
Mar 27, 202526.3926.6126.3926.6126.612.25%378
Mar 26, 202525.9426.3425.9426.0226.022.46%2,504