Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
18.11
+0.02 (0.12%)
At close: Sep 2, 2025, 4:00 PM
18.11
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
REKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.57 | 18.57 | 18.11 | 18.11 | 18.11 | 0.13% | 3,382 |
| Aug 29, 2025 | 17.94 | 18.28 | 17.94 | 18.09 | 18.09 | -0.13% | 2,944 |
| Aug 28, 2025 | 18.11 | 18.16 | 17.98 | 18.11 | 18.11 | -0.89% | 3,190 |
| Aug 27, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.52% | 16 |
| Aug 26, 2025 | 18.30 | 18.31 | 18.18 | 18.18 | 18.18 | -1.00% | 2,306 |
| Aug 25, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% | 178 |
| Aug 22, 2025 | 18.76 | 19.13 | 18.29 | 18.35 | 18.35 | -3.18% | 2,812 |
| Aug 21, 2025 | 19.00 | 19.07 | 18.91 | 18.96 | 18.96 | 0.49% | 1,030 |
| Aug 20, 2025 | 19.21 | 19.49 | 18.86 | 18.86 | 18.86 | -0.81% | 2,290 |
| Aug 19, 2025 | 18.70 | 19.04 | 18.70 | 19.02 | 19.02 | 3.41% | 798 |
| Aug 18, 2025 | 18.54 | 18.54 | 18.38 | 18.39 | 18.39 | -1.77% | 5,239 |
| Aug 15, 2025 | 18.84 | 18.84 | 18.72 | 18.72 | 18.72 | -0.17% | 651 |
| Aug 14, 2025 | 18.91 | 18.91 | 18.76 | 18.76 | 18.76 | -2.07% | 510 |
| Aug 13, 2025 | 18.97 | 19.24 | 18.97 | 19.15 | 19.15 | 0.22% | 320 |
| Aug 12, 2025 | 19.17 | 19.17 | 19.11 | 19.11 | 19.11 | -1.33% | 1,101 |
| Aug 11, 2025 | 19.07 | 19.37 | 19.06 | 19.37 | 19.37 | 0.23% | 2,880 |
| Aug 8, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.02% | 220 |
| Aug 7, 2025 | 19.02 | 19.33 | 19.02 | 19.33 | 19.33 | 0.08% | 188 |
| Aug 6, 2025 | 19.45 | 19.45 | 19.31 | 19.31 | 19.31 | -0.81% | 421 |
| Aug 5, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.45% | 77 |
| Aug 4, 2025 | 19.39 | 19.39 | 19.19 | 19.19 | 19.19 | -2.95% | 1,891 |
| Aug 1, 2025 | 19.69 | 19.90 | 19.44 | 19.77 | 19.77 | 4.51% | 3,746 |
| Jul 31, 2025 | 18.57 | 18.92 | 18.57 | 18.92 | 18.92 | 0.15% | 617 |
| Jul 30, 2025 | 18.87 | 18.90 | 18.72 | 18.89 | 18.89 | -0.04% | 666 |
| Jul 29, 2025 | 18.90 | 18.92 | 18.90 | 18.90 | 18.90 | 2.49% | 475 |
| Jul 28, 2025 | 18.42 | 18.47 | 18.42 | 18.44 | 18.44 | 0.73% | 527 |
| Jul 25, 2025 | 18.40 | 18.40 | 18.25 | 18.31 | 18.31 | 0.15% | 2,698 |
| Jul 24, 2025 | 18.28 | 18.33 | 18.27 | 18.28 | 18.28 | -0.23% | 5,229 |
| Jul 23, 2025 | 18.50 | 18.50 | 18.32 | 18.32 | 18.32 | 0.46% | 3,402 |
| Jul 22, 2025 | 18.46 | 18.69 | 18.23 | 18.24 | 18.24 | -0.83% | 7,239 |
| Jul 21, 2025 | 18.01 | 18.39 | 17.88 | 18.39 | 18.39 | 0.72% | 2,661 |
| Jul 18, 2025 | 18.00 | 18.44 | 17.97 | 18.26 | 18.26 | -0.27% | 2,679 |
| Jul 17, 2025 | 18.54 | 18.54 | 18.23 | 18.31 | 18.31 | -1.74% | 2,759 |
| Jul 16, 2025 | 18.65 | 18.65 | 18.63 | 18.63 | 18.63 | -1.87% | 377 |
| Jul 15, 2025 | 18.90 | 19.10 | 18.86 | 18.99 | 18.99 | 2.26% | 2,000 |
| Jul 14, 2025 | 19.19 | 19.19 | 18.57 | 18.57 | 18.57 | -3.46% | 5,777 |
| Jul 11, 2025 | 19.00 | 19.25 | 19.00 | 19.24 | 19.24 | 2.00% | 1,568 |
| Jul 10, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.64% | 86 |
| Jul 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.85% | 227 |
| Jul 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.32% | 315 |
| Jul 7, 2025 | 19.35 | 19.35 | 19.27 | 19.27 | 19.27 | 2.25% | 716 |
| Jul 3, 2025 | 18.81 | 18.89 | 18.81 | 18.85 | 18.85 | -0.76% | 340 |
| Jul 2, 2025 | 19.18 | 19.19 | 18.99 | 18.99 | 18.99 | -3.40% | 500 |
| Jul 1, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.72% | 253 |
| Jun 30, 2025 | 19.71 | 19.71 | 19.52 | 19.52 | 19.52 | -2.85% | 976 |
| Jun 27, 2025 | 20.00 | 20.23 | 20.00 | 20.10 | 20.10 | 0.26% | 417 |
| Jun 26, 2025 | 20.74 | 20.74 | 20.04 | 20.04 | 20.04 | -3.48% | 2,600 |
| Jun 25, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.28% | 143 |
| Jun 24, 2025 | 20.92 | 20.92 | 20.82 | 20.82 | 20.82 | -6.36% | 204 |
| Jun 23, 2025 | 22.25 | 22.30 | 22.23 | 22.24 | 21.95 | 0.09% | 726 |