Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
18.06
+0.16 (0.90%)
Dec 29, 2025, 4:00 PM EST - Market closed
REKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 18.02 | 18.06 | 17.80 | 18.06 | 18.06 | 0.91% | 1,568 |
| Dec 26, 2025 | 17.61 | 17.96 | 17.61 | 17.90 | 17.90 | 2.22% | 3,200 |
| Dec 24, 2025 | 17.62 | 17.64 | 17.51 | 17.51 | 17.51 | -0.21% | 953 |
| Dec 23, 2025 | 17.70 | 17.70 | 17.37 | 17.55 | 17.55 | 0.17% | 4,843 |
| Dec 22, 2025 | 17.26 | 17.52 | 17.17 | 17.52 | 17.33 | -1.20% | 7,887 |
| Dec 19, 2025 | 18.54 | 18.54 | 17.73 | 17.73 | 17.54 | -5.22% | 6,700 |
| Dec 18, 2025 | 18.20 | 18.71 | 18.05 | 18.71 | 18.51 | -1.25% | 3,773 |
| Dec 17, 2025 | 17.93 | 18.95 | 17.93 | 18.95 | 18.74 | 3.83% | 10,547 |
| Dec 16, 2025 | 18.26 | 18.62 | 18.25 | 18.25 | 18.05 | -1.45% | 2,776 |
| Dec 15, 2025 | 17.45 | 18.54 | 17.45 | 18.52 | 18.32 | 6.84% | 17,041 |
| Dec 12, 2025 | 16.63 | 17.37 | 16.63 | 17.33 | 17.14 | 4.02% | 12,546 |
| Dec 11, 2025 | 17.08 | 17.15 | 16.66 | 16.66 | 16.48 | 0.59% | 10,108 |
| Dec 10, 2025 | 16.69 | 16.71 | 16.44 | 16.56 | 16.38 | 0.71% | 6,155 |
| Dec 9, 2025 | 16.91 | 17.01 | 16.17 | 16.45 | 16.27 | -1.80% | 3,322 |
| Dec 8, 2025 | 16.63 | 16.90 | 16.63 | 16.75 | 16.57 | -1.09% | 567 |
| Dec 5, 2025 | 16.89 | 16.97 | 16.89 | 16.93 | 16.75 | 2.18% | 1,876 |
| Dec 4, 2025 | 17.05 | 17.08 | 16.52 | 16.57 | 16.39 | -2.05% | 4,588 |
| Dec 3, 2025 | 17.58 | 17.58 | 16.86 | 16.92 | 16.73 | -3.12% | 8,175 |
| Dec 2, 2025 | 16.79 | 17.46 | 16.72 | 17.46 | 17.27 | 2.14% | 8,260 |
| Dec 1, 2025 | 17.20 | 17.41 | 16.93 | 17.10 | 16.91 | 2.43% | 9,971 |
| Nov 28, 2025 | 16.94 | 16.94 | 16.46 | 16.69 | 16.51 | -3.08% | 10,180 |
| Nov 26, 2025 | 17.70 | 17.79 | 17.22 | 17.22 | 17.03 | -4.48% | 21,594 |
| Nov 25, 2025 | 18.75 | 18.82 | 18.02 | 18.03 | 17.83 | -0.90% | 8,947 |
| Nov 24, 2025 | 19.32 | 19.32 | 18.19 | 18.19 | 17.99 | -5.84% | 37,384 |
| Nov 21, 2025 | 19.86 | 20.35 | 19.28 | 19.32 | 19.11 | -1.58% | 24,463 |
| Nov 20, 2025 | 18.00 | 19.63 | 17.71 | 19.63 | 19.42 | 4.84% | 46,506 |
| Nov 19, 2025 | 18.45 | 19.11 | 18.10 | 18.72 | 18.52 | 1.16% | 25,878 |
| Nov 18, 2025 | 18.76 | 18.90 | 18.27 | 18.51 | 18.31 | -0.75% | 44,638 |
| Nov 17, 2025 | 18.45 | 18.90 | 17.98 | 18.65 | 18.45 | 2.59% | 38,523 |
| Nov 14, 2025 | 20.33 | 20.33 | 17.53 | 18.18 | 17.98 | 2.08% | 37,944 |
| Nov 13, 2025 | 16.97 | 17.84 | 16.84 | 17.81 | 17.62 | 7.91% | 59,747 |
| Nov 12, 2025 | 16.11 | 16.64 | 16.04 | 16.51 | 16.33 | 2.13% | 26,917 |
| Nov 11, 2025 | 15.96 | 16.18 | 15.91 | 16.16 | 15.99 | 4.66% | 27,104 |
| Nov 10, 2025 | 14.97 | 15.51 | 14.77 | 15.44 | 15.27 | -0.39% | 16,791 |
| Nov 7, 2025 | 15.88 | 16.28 | 15.42 | 15.50 | 15.33 | 0.53% | 18,450 |
| Nov 6, 2025 | 14.72 | 15.54 | 14.62 | 15.42 | 15.25 | 7.06% | 44,652 |
| Nov 5, 2025 | 14.50 | 14.57 | 14.39 | 14.40 | 14.25 | -1.09% | 10,027 |
| Nov 4, 2025 | 14.73 | 14.88 | 14.24 | 14.56 | 14.40 | 3.01% | 16,688 |
| Nov 3, 2025 | 13.86 | 14.36 | 13.75 | 14.13 | 13.98 | -1.21% | 24,089 |
| Oct 31, 2025 | 14.11 | 14.44 | 14.09 | 14.31 | 14.15 | -1.30% | 9,778 |
| Oct 30, 2025 | 14.40 | 14.50 | 14.23 | 14.50 | 14.34 | 2.53% | 13,178 |
| Oct 29, 2025 | 13.93 | 14.20 | 13.90 | 14.14 | 13.99 | 0.88% | 16,830 |
| Oct 28, 2025 | 13.71 | 14.05 | 13.64 | 14.02 | 13.86 | 0.57% | 8,174 |
| Oct 27, 2025 | 14.02 | 14.06 | 13.89 | 13.94 | 13.79 | -2.37% | 4,323 |
| Oct 24, 2025 | 14.36 | 14.42 | 14.25 | 14.28 | 14.12 | -4.45% | 7,921 |
| Oct 23, 2025 | 15.32 | 15.32 | 14.91 | 14.94 | 14.78 | -3.49% | 8,680 |
| Oct 22, 2025 | 14.88 | 15.80 | 14.80 | 15.48 | 15.31 | 4.60% | 9,222 |
| Oct 21, 2025 | 14.50 | 14.86 | 14.50 | 14.80 | 14.64 | 2.61% | 8,159 |
| Oct 20, 2025 | 14.42 | 14.49 | 14.13 | 14.42 | 14.27 | -2.55% | 3,254 |
| Oct 17, 2025 | 15.14 | 15.14 | 14.77 | 14.80 | 14.64 | 0.95% | 12,879 |