Skip to main content
logo
Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
16.90
+0.73 (4.51%)
Jan 20, 2026, 4:00 PM EST - Market closed

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202617.1217.1216.5616.9016.904.51%3,306
Jan 16, 202616.3316.3616.0616.1716.17-2.68%7,181
Jan 15, 202616.4716.6216.3116.6216.612.52%968
Jan 14, 202616.0816.2916.0816.2116.21-0.22%2,218
Jan 13, 202616.2216.2416.2216.2416.24-0.64%584
Jan 12, 202616.9216.9216.2916.3516.35-2.22%2,146
Jan 9, 202616.4716.7216.4216.7216.72-0.64%14,163
Jan 8, 202617.0717.0716.7316.8316.82-0.62%1,468
Jan 7, 202616.8516.9316.8016.9316.931.95%477
Jan 6, 202616.4616.9516.4616.6116.610.64%4,054
Jan 5, 202617.0117.0616.4416.5016.50-6.02%7,697
Jan 2, 202618.4518.4517.5617.5617.56-5.40%5,016
Dec 31, 202518.2818.5618.2518.5618.561.11%3,382
Dec 30, 202518.1718.3618.0118.3618.361.63%6,858
Dec 29, 202518.0218.0617.8018.0618.060.91%1,568
Dec 26, 202517.6117.9617.6117.9017.902.22%3,200
Dec 24, 202517.6217.6417.5117.5117.51-0.21%953
Dec 23, 202517.7017.7017.3717.5517.550.17%4,843
Dec 22, 202517.2617.5217.1717.5217.33-1.20%7,887
Dec 19, 202518.5418.5417.7317.7317.54-5.22%6,700
Dec 18, 202518.2018.7118.0518.7118.51-1.25%3,773
Dec 17, 202517.9318.9517.9318.9518.743.83%10,547
Dec 16, 202518.2618.6218.2518.2518.05-1.45%2,776
Dec 15, 202517.4518.5417.4518.5218.326.84%17,041
Dec 12, 202516.6317.3716.6317.3317.144.02%12,546
Dec 11, 202517.0817.1516.6616.6616.480.59%10,108
Dec 10, 202516.6916.7116.4416.5616.380.71%6,155
Dec 9, 202516.9117.0116.1716.4516.27-1.80%3,322
Dec 8, 202516.6316.9016.6316.7516.57-1.09%567
Dec 5, 202516.8916.9716.8916.9316.752.18%1,876
Dec 4, 202517.0517.0816.5216.5716.39-2.05%4,588
Dec 3, 202517.5817.5816.8616.9216.73-3.12%8,175
Dec 2, 202516.7917.4616.7217.4617.272.14%8,260
Dec 1, 202517.2017.4116.9317.1016.912.43%9,971
Nov 28, 202516.9416.9416.4616.6916.51-3.08%10,180
Nov 26, 202517.7017.7917.2217.2217.03-4.48%21,594
Nov 25, 202518.7518.8218.0218.0317.83-0.90%8,947
Nov 24, 202519.3219.3218.1918.1917.99-5.84%37,384
Nov 21, 202519.8620.3519.2819.3219.11-1.58%24,463
Nov 20, 202518.0019.6317.7119.6319.424.84%46,506
Nov 19, 202518.4519.1118.1018.7218.521.16%25,878
Nov 18, 202518.7618.9018.2718.5118.31-0.75%44,638
Nov 17, 202518.4518.9017.9818.6518.452.59%38,523
Nov 14, 202520.3320.3317.5318.1817.982.08%37,944
Nov 13, 202516.9717.8416.8417.8117.627.91%59,747
Nov 12, 202516.1116.6416.0416.5116.332.13%26,917
Nov 11, 202515.9616.1815.9116.1615.994.66%27,104
Nov 10, 202514.9715.5114.7715.4415.27-0.39%16,791
Nov 7, 202515.8816.2815.4215.5015.330.53%18,450
Nov 6, 202514.7215.5414.6215.4215.257.06%44,652