Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
14.48
-0.29 (-1.99%)
At close: Oct 8, 2025, 4:00 PM EDT
14.48
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
REKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.91 | 14.91 | 14.74 | 14.78 | 14.78 | -0.46% | 632 |
| Oct 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.47% | 567 |
| Oct 3, 2025 | 15.23 | 15.23 | 15.06 | 15.22 | 15.22 | -1.37% | 1,740 |
| Oct 2, 2025 | 15.60 | 15.60 | 15.37 | 15.43 | 15.43 | -2.50% | 6,206 |
| Oct 1, 2025 | 15.74 | 15.83 | 15.74 | 15.83 | 15.83 | 0.09% | 241 |
| Sep 30, 2025 | 15.80 | 15.90 | 15.80 | 15.81 | 15.81 | 0.53% | 1,166 |
| Sep 29, 2025 | 15.83 | 15.83 | 15.73 | 15.73 | 15.73 | -5.03% | 407 |
| Sep 26, 2025 | 16.57 | 16.71 | 16.48 | 16.57 | 16.57 | 1.17% | 1,682 |
| Sep 25, 2025 | 16.31 | 16.62 | 16.30 | 16.37 | 16.37 | 3.05% | 3,709 |
| Sep 24, 2025 | 15.73 | 15.89 | 15.73 | 15.89 | 15.89 | -1.18% | 771 |
| Sep 23, 2025 | 15.85 | 16.08 | 15.85 | 16.08 | 16.08 | -0.08% | 455 |
| Sep 22, 2025 | 16.68 | 16.68 | 16.09 | 16.09 | 15.89 | -2.18% | 1,332 |
| Sep 19, 2025 | 16.41 | 16.49 | 16.40 | 16.45 | 16.24 | -0.48% | 3,778 |
| Sep 18, 2025 | 16.55 | 16.55 | 16.42 | 16.53 | 16.32 | -1.07% | 1,722 |
| Sep 17, 2025 | 16.94 | 17.00 | 16.66 | 16.71 | 16.50 | -1.25% | 3,369 |
| Sep 16, 2025 | 17.13 | 17.22 | 16.92 | 16.92 | 16.70 | -1.38% | 2,370 |
| Sep 15, 2025 | 17.17 | 17.23 | 17.14 | 17.16 | 16.94 | -0.81% | 1,327 |
| Sep 12, 2025 | 17.36 | 17.36 | 17.30 | 17.30 | 17.08 | -0.65% | 434 |
| Sep 11, 2025 | 17.28 | 17.41 | 17.25 | 17.41 | 17.19 | -0.31% | 953 |
| Sep 10, 2025 | 17.51 | 17.56 | 17.39 | 17.46 | 17.24 | -1.55% | 3,871 |
| Sep 9, 2025 | 18.18 | 18.18 | 17.74 | 17.74 | 17.51 | -3.68% | 3,723 |
| Sep 8, 2025 | 18.50 | 18.50 | 18.38 | 18.42 | 18.18 | -1.72% | 340 |
| Sep 5, 2025 | 18.25 | 18.94 | 18.25 | 18.74 | 18.50 | 1.07% | 2,017 |
| Sep 4, 2025 | 18.53 | 18.54 | 18.53 | 18.54 | 18.30 | 1.21% | 577 |
| Sep 3, 2025 | 18.21 | 18.32 | 18.21 | 18.32 | 18.08 | 1.13% | 139 |
| Sep 2, 2025 | 18.57 | 18.57 | 18.11 | 18.11 | 17.88 | 0.13% | 3,382 |
| Aug 29, 2025 | 17.94 | 18.28 | 17.94 | 18.09 | 17.86 | -0.13% | 2,944 |
| Aug 28, 2025 | 18.11 | 18.16 | 17.98 | 18.11 | 17.88 | -0.89% | 3,190 |
| Aug 27, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.04 | 0.52% | 16 |
| Aug 26, 2025 | 18.30 | 18.31 | 18.18 | 18.18 | 17.95 | -1.00% | 2,306 |
| Aug 25, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.13 | 0.05% | 178 |
| Aug 22, 2025 | 18.76 | 19.13 | 18.29 | 18.35 | 18.12 | -3.18% | 2,812 |
| Aug 21, 2025 | 19.00 | 19.07 | 18.91 | 18.96 | 18.72 | 0.49% | 1,030 |
| Aug 20, 2025 | 19.21 | 19.49 | 18.86 | 18.86 | 18.62 | -0.81% | 2,290 |
| Aug 19, 2025 | 18.70 | 19.04 | 18.70 | 19.02 | 18.78 | 3.41% | 798 |
| Aug 18, 2025 | 18.54 | 18.54 | 18.38 | 18.39 | 18.16 | -1.77% | 5,239 |
| Aug 15, 2025 | 18.84 | 18.84 | 18.72 | 18.72 | 18.49 | -0.17% | 651 |
| Aug 14, 2025 | 18.91 | 18.91 | 18.76 | 18.76 | 18.52 | -2.07% | 510 |
| Aug 13, 2025 | 18.97 | 19.24 | 18.97 | 19.15 | 18.91 | 0.22% | 320 |
| Aug 12, 2025 | 19.17 | 19.17 | 19.11 | 19.11 | 18.87 | -1.33% | 1,101 |
| Aug 11, 2025 | 19.07 | 19.37 | 19.06 | 19.37 | 19.12 | 0.23% | 2,880 |
| Aug 8, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.08 | -0.02% | 220 |
| Aug 7, 2025 | 19.02 | 19.33 | 19.02 | 19.33 | 19.08 | 0.08% | 188 |
| Aug 6, 2025 | 19.45 | 19.45 | 19.31 | 19.31 | 19.07 | -0.81% | 421 |
| Aug 5, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.22 | 1.45% | 77 |
| Aug 4, 2025 | 19.39 | 19.39 | 19.19 | 19.19 | 18.95 | -2.95% | 1,891 |
| Aug 1, 2025 | 19.69 | 19.90 | 19.44 | 19.77 | 19.52 | 4.51% | 3,746 |
| Jul 31, 2025 | 18.57 | 18.92 | 18.57 | 18.92 | 18.68 | 0.15% | 617 |
| Jul 30, 2025 | 18.87 | 18.90 | 18.72 | 18.89 | 18.65 | -0.04% | 666 |
| Jul 29, 2025 | 18.90 | 18.92 | 18.90 | 18.90 | 18.66 | 2.49% | 475 |