Skip to main content
Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
22.90
-0.44 (-1.89%)
Dec 20, 2024, 11:28 AM EST - Market closed

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.8423.8422.9023.0623.06-1.20%866
Dec 19, 202423.0923.3623.0623.3423.341.06%1,362
Dec 18, 202421.8123.1021.8123.1023.106.89%524
Dec 17, 202421.6121.6121.6121.6121.610.57%202
Dec 16, 202421.4921.4921.4921.4921.49-2.74%176
Dec 13, 202422.0922.0922.0922.0922.090.78%194
Dec 12, 202421.9221.9221.9221.9221.920.62%115
Dec 11, 202421.7821.7821.7821.7821.78-2.43%319
Dec 10, 202422.0522.3322.0522.3322.332.48%426
Dec 9, 202421.6221.7921.5421.7921.794.34%877
Dec 6, 202420.8220.8820.8220.8820.88-2.41%612
Dec 5, 202420.8121.3920.8121.3921.391.45%960
Dec 4, 202421.4321.4321.0921.0921.09-2.90%519
Dec 3, 202421.9821.9821.7221.7221.720.12%931
Dec 2, 202421.6921.6921.6221.6921.691.44%1,971
Nov 29, 202421.3821.3821.3821.3821.38-0.41%13
Nov 27, 202421.6421.6421.4721.4721.47-2.40%734
Nov 26, 202421.6222.0421.4922.0022.002.75%1,726
Nov 25, 202421.1321.4121.1321.4121.41-0.17%415
Nov 22, 202421.9021.9121.4221.4521.45-2.70%4,150
Nov 21, 202421.8122.0421.7422.0422.04-897
Nov 20, 202422.0122.0421.9122.0422.04-0.33%3,557
Nov 19, 202422.1122.1122.1122.1122.11-1.65%79
Nov 18, 202422.4822.4822.4822.4822.48-0.27%45
Nov 15, 202422.7022.7322.5522.5522.550.40%366
Nov 14, 202422.4422.4622.4422.4622.462.31%778
Nov 13, 202421.9521.9521.9521.9521.954.22%291
Nov 12, 202421.4821.4821.0621.0621.060.65%1,027
Nov 11, 202421.5021.5020.9020.9220.92-7.37%2,241
Nov 8, 202422.5922.5922.5922.5922.59-1.20%65
Nov 7, 202422.9522.9522.8622.8622.86-1.63%373
Nov 6, 202424.0924.1923.2423.2423.24-9.64%869
Nov 5, 202426.2526.2525.7225.7225.72-2.13%1,013
Nov 4, 202426.3326.3326.1326.2826.280.71%1,543
Nov 1, 202425.8326.1025.8326.1026.100.82%360
Oct 31, 202425.8825.8825.8825.8825.884.59%11
Oct 30, 202424.7524.7524.7524.7524.751.43%54
Oct 29, 202424.4024.4024.4024.4024.400.15%191
Oct 28, 202424.4024.4024.3624.3624.36-2.82%320
Oct 25, 202425.0725.0725.0725.0725.070.66%62
Oct 24, 202425.1225.1224.9024.9024.90-0.95%1,005
Oct 23, 202425.1425.1425.1425.1425.141.74%152
Oct 22, 202424.7824.7824.7224.7224.720.30%115
Oct 21, 202424.7224.7224.6424.6424.64-0.11%395
Oct 18, 202425.0025.0024.6424.6724.67-1.95%827
Oct 17, 202425.2025.2025.1625.1625.160.36%1,924
Oct 16, 202425.0725.0725.0725.0725.07-2.17%2
Oct 15, 202425.6225.6225.6225.6225.621.00%247
Oct 14, 202425.3725.3725.3725.3725.37-2.33%52
Oct 11, 202425.9825.9825.9825.9825.98-2.22%59
Oct 10, 202426.5126.5726.5126.5726.570.82%202
Oct 9, 202426.4026.4026.3526.3526.350.24%209
Oct 8, 202426.4726.4726.2926.2926.29-1.65%123
Oct 7, 202426.7326.7326.7326.7326.730.56%185
Oct 4, 202426.5826.5826.5826.5826.58-2.55%17
Oct 3, 202427.2827.2827.2827.2827.28-0.29%5
Oct 2, 202427.3627.3627.3627.3627.36-0.41%4
Oct 1, 202427.4727.4727.4727.4727.472.51%9
Sep 30, 202426.8026.8026.8026.8026.801.55%11
Sep 27, 202426.4726.4726.3926.3926.39-0.22%1,606
Sep 26, 202426.3726.4526.3726.4526.45-1.67%279
Sep 25, 202426.9026.9026.9026.9026.900.25%183
Sep 24, 202426.8326.8326.8326.8326.83-1.96%35
Sep 23, 202427.4127.4127.3727.3727.05-0.97%1,068
Sep 20, 202427.5827.6327.5827.6327.320.63%235
Sep 19, 202427.3027.4627.2227.4627.15-2.10%1,733
Sep 18, 202428.0528.0528.0528.0527.730.80%18
Sep 17, 202427.7227.8327.7227.8327.51-0.62%308
Sep 16, 202428.0028.0028.0028.0027.680.01%109
Sep 13, 202427.7828.0027.7828.0027.68-0.79%301
Sep 12, 202428.3928.3928.2228.2227.90-1.04%223
Sep 11, 202428.5828.5828.5228.5228.19-1.93%217
Sep 10, 202429.0829.0829.0829.0828.75-1.41%231
Sep 9, 202429.4529.5729.4529.5029.16-2.52%330
Sep 6, 202430.2630.2630.2630.2629.913.33%463
Sep 5, 202428.9829.3028.9529.2828.950.50%1,492
Sep 4, 202429.0329.1429.0329.1428.810.52%231
Sep 3, 202428.4028.9928.4028.9928.664.40%1,195
Aug 30, 202427.7627.7627.7627.7627.45-0.38%69
Aug 29, 202427.9027.9027.8727.8727.55-0.33%223
Aug 28, 202427.9627.9627.9627.9627.642.35%31
Aug 27, 202427.4027.4727.3227.3227.010.38%3,814
Aug 26, 202427.0927.2227.0527.2226.911.07%7,666
Aug 23, 202426.9326.9326.9326.9326.62-2.59%74
Aug 22, 202427.4527.6427.4527.6427.332.10%512
Aug 21, 202427.0827.0827.0827.0826.77-1.04%10
Aug 20, 202427.4827.4827.3627.3627.050.26%651
Aug 19, 202427.2927.2927.2927.2926.98-1.31%18
Aug 16, 202427.6527.6527.6527.6527.34-1.73%55
Aug 15, 202428.7628.7628.0228.1427.82-2.80%1,914
Aug 14, 202429.1629.2528.8028.9528.62-0.61%8,030
Aug 13, 202429.4029.4329.1329.1328.80-2.37%3,029
Aug 12, 202429.7529.8429.5429.8429.500.55%6,053
Aug 9, 202429.6629.6729.6629.6729.340.02%2,027
Aug 8, 202429.5529.6729.5529.6729.33-4.83%309
Aug 7, 202429.9731.1729.9731.1730.822.47%2,463
Aug 6, 202430.6530.6530.3230.4230.07-1.44%1,242
Aug 5, 202432.1832.1830.8130.8730.513.93%2,185
Aug 2, 202429.5829.7029.5829.7029.364.20%2,151
Aug 1, 202428.5028.5028.5028.5028.183.92%69