Skip to main content
Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
23.59
+2.52 (11.95%)
At close: Feb 18, 2025, 11:51 AM
21.36
-2.23 (-9.46%)
After-hours: Feb 18, 2025, 4:10 PM EST

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.5923.5923.5923.5923.597.31%244
Feb 20, 202521.9821.9821.9821.9821.981.46%186
Feb 19, 202521.6721.6721.6721.6721.671.45%136
Feb 18, 202521.2121.3621.1721.3621.361.36%731
Feb 14, 202521.0721.0721.0721.0721.07-0.73%151
Feb 13, 202521.5621.5621.2321.2321.23-3.16%321
Feb 12, 202521.9521.9521.9221.9221.92-1.00%198
Feb 11, 202522.0722.1422.0722.1422.142.17%176
Feb 10, 202521.7521.7521.6721.6721.67-0.86%412
Feb 7, 202521.8621.8621.8621.8621.86-0.43%12
Feb 6, 202521.9521.9521.9521.9521.950.16%188
Feb 5, 202521.8721.9221.8721.9221.92-0.51%1,510
Feb 4, 202522.0522.0522.0322.0322.030.93%310
Feb 3, 202522.3822.5221.7821.8321.830.15%2,425
Jan 31, 202521.3021.8021.3021.7921.791.37%1,150
Jan 30, 202521.5021.5021.5021.5021.50-3.22%542
Jan 29, 202522.4122.4122.2222.2222.22-0.84%1,462
Jan 28, 202522.4022.4022.4022.4022.40-1.17%91
Jan 27, 202522.4222.6722.4222.6722.676.87%898
Jan 24, 202521.2121.2121.2121.2121.21-0.68%408
Jan 23, 202521.6121.6321.2221.3621.36-0.50%1,495
Jan 22, 202521.6821.6821.4721.4721.47-1.36%353
Jan 21, 202521.6821.7721.6821.7621.76-0.06%1,013
Jan 17, 202521.7121.7721.5921.7721.77-2.38%4,619
Jan 16, 202522.3022.3022.3022.3022.30-0.36%209
Jan 15, 202522.4522.4522.3122.3922.39-4.26%1,192
Jan 14, 202523.3923.3923.3623.3823.38-1.36%1,371
Jan 13, 202523.9624.0423.7023.7023.701.16%1,091
Jan 10, 202523.5323.5723.4323.4323.431.94%458
Jan 8, 202522.9622.9922.9622.9922.991.33%558
Jan 7, 202522.6922.6922.6922.6922.693.28%183
Jan 6, 202521.9721.9721.9721.9721.97-1.55%167
Jan 3, 202522.5822.5822.3122.3122.31-4.83%423
Jan 2, 202523.4523.4523.4423.4423.44-1.91%511
Dec 31, 202423.8923.9023.8923.9023.901.65%3,071
Dec 30, 202423.6923.8223.4223.5123.511.50%1,628
Dec 27, 202423.1723.1723.1723.1723.172.57%385
Dec 26, 202422.7822.7822.5722.5922.590.22%494
Dec 24, 202422.5622.5622.5422.5422.54-2.57%125
Dec 23, 202423.1823.1823.1323.1323.130.30%472
Dec 20, 202423.8423.8422.9023.0622.82-1.20%866
Dec 19, 202423.0923.3623.0623.3423.091.06%1,362
Dec 18, 202421.8123.1021.8123.1022.856.89%524
Dec 17, 202421.6121.6121.6121.6121.380.57%202
Dec 16, 202421.4921.4921.4921.4921.26-2.74%176
Dec 13, 202422.0922.0922.0922.0921.860.78%194
Dec 12, 202421.9221.9221.9221.9221.690.62%115
Dec 11, 202421.7821.7821.7821.7821.55-2.43%319
Dec 10, 202422.0522.3322.0522.3322.092.48%426
Dec 9, 202421.6221.7921.5421.7921.554.34%877
Dec 6, 202420.8220.8820.8220.8820.66-2.41%612
Dec 5, 202420.8121.3920.8121.3921.171.45%960
Dec 4, 202421.4321.4321.0921.0920.86-2.90%519
Dec 3, 202421.9821.9821.7221.7221.490.12%931
Dec 2, 202421.6921.6921.6221.6921.461.44%1,971
Nov 29, 202421.3821.3821.3821.3821.15-0.41%13
Nov 27, 202421.6421.6421.4721.4721.24-2.40%734
Nov 26, 202421.6222.0421.4922.0021.762.75%1,726
Nov 25, 202421.1321.4121.1321.4121.18-0.17%415
Nov 22, 202421.9021.9121.4221.4521.22-2.70%4,150
Nov 21, 202421.8122.0421.7422.0421.81-897
Nov 20, 202422.0122.0421.9122.0421.81-0.33%3,557
Nov 19, 202422.1122.1122.1122.1121.88-1.65%79
Nov 18, 202422.4822.4822.4822.4822.25-0.27%45
Nov 15, 202422.7022.7322.5522.5522.310.40%366
Nov 14, 202422.4422.4622.4422.4622.222.31%778
Nov 13, 202421.9521.9521.9521.9521.724.22%291
Nov 12, 202421.4821.4821.0621.0620.840.65%1,027
Nov 11, 202421.5021.5020.9020.9220.70-7.37%2,241
Nov 8, 202422.5922.5922.5922.5922.35-1.20%65
Nov 7, 202422.9522.9522.8622.8622.62-1.63%373
Nov 6, 202424.0924.1923.2423.2422.99-9.64%869
Nov 5, 202426.2526.2525.7225.7225.45-2.13%1,013
Nov 4, 202426.3326.3326.1326.2826.000.71%1,543
Nov 1, 202425.8326.1025.8326.1025.820.82%360
Oct 31, 202425.8825.8825.8825.8825.614.59%11
Oct 30, 202424.7524.7524.7524.7524.481.43%54
Oct 29, 202424.4024.4024.4024.4024.140.15%191
Oct 28, 202424.4024.4024.3624.3624.10-2.82%320
Oct 25, 202425.0725.0725.0725.0724.800.66%62
Oct 24, 202425.1225.1224.9024.9024.64-0.95%1,005
Oct 23, 202425.1425.1425.1425.1424.881.74%152
Oct 22, 202424.7824.7824.7224.7224.450.30%115
Oct 21, 202424.7224.7224.6424.6424.38-0.11%395
Oct 18, 202425.0025.0024.6424.6724.41-1.95%827
Oct 17, 202425.2025.2025.1625.1624.890.36%1,924
Oct 16, 202425.0725.0725.0725.0724.80-2.17%2
Oct 15, 202425.6225.6225.6225.6225.351.00%247
Oct 14, 202425.3725.3725.3725.3725.10-2.33%52
Oct 11, 202425.9825.9825.9825.9825.70-2.22%59
Oct 10, 202426.5126.5726.5126.5726.280.82%202
Oct 9, 202426.4026.4026.3526.3526.070.24%209
Oct 8, 202426.4726.4726.2926.2926.01-1.65%123
Oct 7, 202426.7326.7326.7326.7326.450.56%185
Oct 4, 202426.5826.5826.5826.5826.30-2.55%17
Oct 3, 202427.2827.2827.2827.2826.99-0.29%5
Oct 2, 202427.3627.3627.3627.3627.07-0.41%4
Oct 1, 202427.4727.4727.4727.4727.182.51%9
Sep 30, 202426.8026.8026.8026.8026.511.55%11
Sep 27, 202426.4726.4726.3926.3926.11-0.22%1,606