Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
18.77
+0.24 (1.27%)
Mar 3, 2026, 1:35 PM EST - Market open
REKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 19.41 | 19.49 | 19.03 | 19.03 | - | 2.68% | 4,047 |
| Mar 2, 2026 | 19.14 | 19.14 | 18.52 | 18.53 | 18.53 | -2.80% | 6,628 |
| Feb 27, 2026 | 18.86 | 19.28 | 18.84 | 19.07 | 19.07 | 3.22% | 6,119 |
| Feb 26, 2026 | 18.29 | 18.78 | 18.29 | 18.47 | 18.47 | 0.56% | 7,332 |
| Feb 25, 2026 | 18.37 | 18.48 | 18.22 | 18.37 | 18.37 | -3.81% | 10,507 |
| Feb 24, 2026 | 19.88 | 20.18 | 18.29 | 19.10 | 19.10 | -3.74% | 6,485 |
| Feb 23, 2026 | 19.90 | 20.07 | 19.81 | 19.84 | 19.84 | 1.37% | 12,919 |
| Feb 20, 2026 | 19.08 | 19.60 | 19.08 | 19.57 | 19.57 | 1.33% | 3,043 |
| Feb 19, 2026 | 19.75 | 19.75 | 19.28 | 19.32 | 19.31 | 0.14% | 2,224 |
| Feb 18, 2026 | 18.87 | 19.29 | 18.79 | 19.29 | 19.29 | -0.11% | 1,619 |
| Feb 17, 2026 | 19.30 | 19.62 | 19.04 | 19.31 | 19.31 | 0.62% | 4,664 |
| Feb 13, 2026 | 19.26 | 19.43 | 18.85 | 19.19 | 19.19 | -2.59% | 7,126 |
| Feb 12, 2026 | 18.99 | 19.81 | 18.99 | 19.70 | 19.70 | 3.90% | 4,909 |
| Feb 11, 2026 | 19.27 | 19.28 | 18.96 | 18.96 | 18.96 | 2.76% | 21,207 |
| Feb 10, 2026 | 18.21 | 18.47 | 18.01 | 18.45 | 18.45 | 1.32% | 5,011 |
| Feb 9, 2026 | 19.09 | 19.12 | 18.15 | 18.21 | 18.21 | -4.71% | 12,179 |
| Feb 6, 2026 | 20.10 | 20.36 | 19.11 | 19.11 | 19.11 | -9.99% | 28,647 |
| Feb 5, 2026 | 20.50 | 21.26 | 19.92 | 21.23 | 21.23 | 7.71% | 36,737 |
| Feb 4, 2026 | 19.04 | 20.20 | 19.04 | 19.71 | 19.71 | 6.02% | 19,748 |
| Feb 3, 2026 | 18.14 | 19.15 | 18.14 | 18.59 | 18.59 | 2.82% | 26,478 |
| Feb 2, 2026 | 18.20 | 18.26 | 17.83 | 18.08 | 18.08 | 2.09% | 44,810 |
| Jan 30, 2026 | 17.25 | 17.83 | 17.25 | 17.71 | 17.71 | 4.73% | 12,312 |
| Jan 29, 2026 | 16.76 | 17.30 | 16.76 | 16.91 | 16.91 | 3.16% | 11,258 |
| Jan 28, 2026 | 16.19 | 16.55 | 16.15 | 16.39 | 16.39 | -0.16% | 19,178 |
| Jan 27, 2026 | 16.92 | 16.93 | 16.42 | 16.42 | 16.42 | -3.59% | 13,153 |
| Jan 26, 2026 | 16.62 | 17.04 | 16.62 | 17.03 | 17.03 | 2.36% | 9,307 |
| Jan 23, 2026 | 17.19 | 17.24 | 16.32 | 16.64 | 16.64 | -2.19% | 1,582 |
| Jan 22, 2026 | 16.94 | 17.05 | 16.94 | 17.01 | 17.01 | 0.61% | 704 |
| Jan 21, 2026 | 16.83 | 17.35 | 16.36 | 16.91 | 16.91 | 0.05% | 7,895 |
| Jan 20, 2026 | 17.12 | 17.12 | 16.56 | 16.90 | 16.90 | 4.51% | 3,306 |
| Jan 16, 2026 | 16.33 | 16.36 | 16.06 | 16.17 | 16.17 | -2.68% | 7,181 |
| Jan 15, 2026 | 16.47 | 16.62 | 16.31 | 16.62 | 16.61 | 2.52% | 968 |
| Jan 14, 2026 | 16.08 | 16.29 | 16.08 | 16.21 | 16.21 | -0.22% | 2,218 |
| Jan 13, 2026 | 16.22 | 16.24 | 16.22 | 16.24 | 16.24 | -0.64% | 584 |
| Jan 12, 2026 | 16.92 | 16.92 | 16.29 | 16.35 | 16.35 | -2.22% | 2,146 |
| Jan 9, 2026 | 16.47 | 16.72 | 16.42 | 16.72 | 16.72 | -0.64% | 14,163 |
| Jan 8, 2026 | 17.07 | 17.07 | 16.73 | 16.83 | 16.82 | -0.62% | 1,468 |
| Jan 7, 2026 | 16.85 | 16.93 | 16.80 | 16.93 | 16.93 | 1.95% | 477 |
| Jan 6, 2026 | 16.46 | 16.95 | 16.46 | 16.61 | 16.61 | 0.64% | 4,054 |
| Jan 5, 2026 | 17.01 | 17.06 | 16.44 | 16.50 | 16.50 | -6.02% | 7,697 |
| Jan 2, 2026 | 18.45 | 18.45 | 17.56 | 17.56 | 17.56 | -5.40% | 5,016 |
| Dec 31, 2025 | 18.28 | 18.56 | 18.25 | 18.56 | 18.56 | 1.11% | 3,382 |
| Dec 30, 2025 | 18.17 | 18.36 | 18.01 | 18.36 | 18.36 | 1.63% | 6,858 |
| 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 |