Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
18.51
-0.14 (-0.75%)
At close: Nov 18, 2025, 4:00 PM EST
18.51
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
REKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 18.76 | 18.90 | 18.27 | 18.51 | 18.51 | -0.75% | 44,359 |
| Nov 17, 2025 | 18.45 | 18.90 | 17.98 | 18.65 | 18.65 | 2.59% | 38,523 |
| Nov 14, 2025 | 20.33 | 20.33 | 17.53 | 18.18 | 18.18 | 2.08% | 37,944 |
| Nov 13, 2025 | 16.97 | 17.84 | 16.84 | 17.81 | 17.81 | 7.91% | 59,747 |
| Nov 12, 2025 | 16.11 | 16.64 | 16.04 | 16.51 | 16.51 | 2.13% | 26,917 |
| Nov 11, 2025 | 15.96 | 16.18 | 15.91 | 16.16 | 16.16 | 4.66% | 27,104 |
| Nov 10, 2025 | 14.97 | 15.51 | 14.77 | 15.44 | 15.44 | -0.39% | 16,791 |
| Nov 7, 2025 | 15.88 | 16.28 | 15.42 | 15.50 | 15.50 | 0.53% | 18,450 |
| Nov 6, 2025 | 14.72 | 15.54 | 14.62 | 15.42 | 15.42 | 7.06% | 44,652 |
| Nov 5, 2025 | 14.50 | 14.57 | 14.39 | 14.40 | 14.40 | -1.09% | 10,027 |
| Nov 4, 2025 | 14.73 | 14.88 | 14.24 | 14.56 | 14.56 | 3.01% | 16,688 |
| Nov 3, 2025 | 13.86 | 14.36 | 13.75 | 14.13 | 14.13 | -1.21% | 24,089 |
| Oct 31, 2025 | 14.11 | 14.44 | 14.09 | 14.31 | 14.31 | -1.30% | 9,778 |
| Oct 30, 2025 | 14.40 | 14.50 | 14.23 | 14.50 | 14.50 | 2.53% | 13,178 |
| Oct 29, 2025 | 13.93 | 14.20 | 13.90 | 14.14 | 14.14 | 0.88% | 16,830 |
| Oct 28, 2025 | 13.71 | 14.05 | 13.64 | 14.02 | 14.02 | 0.57% | 8,174 |
| Oct 27, 2025 | 14.02 | 14.06 | 13.89 | 13.94 | 13.94 | -2.37% | 4,323 |
| Oct 24, 2025 | 14.36 | 14.42 | 14.25 | 14.28 | 14.27 | -4.45% | 7,921 |
| Oct 23, 2025 | 15.32 | 15.32 | 14.91 | 14.94 | 14.94 | -3.49% | 8,680 |
| Oct 22, 2025 | 14.88 | 15.80 | 14.80 | 15.48 | 15.48 | 4.60% | 9,222 |
| Oct 21, 2025 | 14.50 | 14.86 | 14.50 | 14.80 | 14.80 | 2.61% | 8,159 |
| Oct 20, 2025 | 14.42 | 14.49 | 14.13 | 14.42 | 14.42 | -2.55% | 3,254 |
| Oct 17, 2025 | 15.14 | 15.14 | 14.77 | 14.80 | 14.80 | 0.95% | 12,879 |
| Oct 16, 2025 | 13.86 | 14.68 | 13.86 | 14.66 | 14.66 | 4.59% | 5,105 |
| Oct 15, 2025 | 13.89 | 14.14 | 13.64 | 14.02 | 14.02 | -0.86% | 7,314 |
| Oct 14, 2025 | 15.15 | 15.15 | 14.04 | 14.14 | 14.14 | -1.68% | 6,557 |
| Oct 13, 2025 | 14.50 | 14.54 | 14.33 | 14.38 | 14.38 | -3.12% | 2,115 |
| Oct 10, 2025 | 14.04 | 14.89 | 13.96 | 14.84 | 14.84 | 4.47% | 6,801 |
| Oct 9, 2025 | 14.33 | 14.33 | 14.21 | 14.21 | 14.21 | -1.91% | 1,665 |
| Oct 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.99% | 186 |
| Oct 7, 2025 | 14.91 | 14.91 | 14.74 | 14.78 | 14.78 | -0.46% | 632 |
| Oct 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.47% | 567 |
| Oct 3, 2025 | 15.23 | 15.23 | 15.06 | 15.22 | 15.22 | -1.37% | 1,740 |
| Oct 2, 2025 | 15.60 | 15.60 | 15.37 | 15.43 | 15.43 | -2.50% | 6,206 |
| Oct 1, 2025 | 15.74 | 15.83 | 15.74 | 15.83 | 15.83 | 0.09% | 241 |
| Sep 30, 2025 | 15.80 | 15.90 | 15.80 | 15.81 | 15.81 | 0.53% | 1,166 |
| Sep 29, 2025 | 15.83 | 15.83 | 15.73 | 15.73 | 15.73 | -5.03% | 407 |
| Sep 26, 2025 | 16.57 | 16.71 | 16.48 | 16.57 | 16.56 | 1.17% | 1,682 |
| Sep 25, 2025 | 16.31 | 16.62 | 16.30 | 16.37 | 16.37 | 3.05% | 3,709 |
| Sep 24, 2025 | 15.73 | 15.89 | 15.73 | 15.89 | 15.89 | -1.18% | 771 |
| Sep 23, 2025 | 15.85 | 16.08 | 15.85 | 16.08 | 16.08 | -0.08% | 455 |
| Sep 22, 2025 | 16.68 | 16.68 | 16.09 | 16.09 | 15.88 | -2.18% | 1,332 |
| Sep 19, 2025 | 16.41 | 16.49 | 16.40 | 16.45 | 16.24 | -0.48% | 3,778 |
| Sep 18, 2025 | 16.55 | 16.55 | 16.42 | 16.53 | 16.32 | -1.07% | 1,722 |
| Sep 17, 2025 | 16.94 | 17.00 | 16.66 | 16.71 | 16.49 | -1.25% | 3,369 |
| Sep 16, 2025 | 17.13 | 17.22 | 16.92 | 16.92 | 16.70 | -1.38% | 2,370 |
| Sep 15, 2025 | 17.17 | 17.23 | 17.14 | 17.16 | 16.93 | -0.81% | 1,327 |
| Sep 12, 2025 | 17.36 | 17.36 | 17.30 | 17.30 | 17.07 | -0.65% | 434 |
| Sep 11, 2025 | 17.28 | 17.41 | 17.25 | 17.41 | 17.18 | -0.31% | 953 |
| Sep 10, 2025 | 17.51 | 17.56 | 17.39 | 17.46 | 17.24 | -1.55% | 3,871 |