Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
21.57
-0.65 (-2.93%)
At close: Jun 6, 2025, 4:00 PM
21.57
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
REKT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.65% | 156 |
Jun 4, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.97% | 238 |
Jun 3, 2025 | 22.81 | 22.88 | 22.29 | 22.30 | 22.30 | -2.41% | 22,279 |
Jun 2, 2025 | 23.11 | 23.11 | 22.85 | 22.85 | 22.85 | -1.45% | 466 |
May 30, 2025 | 23.14 | 23.25 | 23.14 | 23.19 | 23.19 | 0.73% | 2,364 |
May 29, 2025 | 22.79 | 23.09 | 22.68 | 23.02 | 23.02 | 0.57% | 10,229 |
May 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.10% | 487 |
May 27, 2025 | 22.73 | 22.73 | 22.42 | 22.42 | 22.42 | -2.90% | 1,243 |
May 23, 2025 | 23.00 | 23.15 | 22.93 | 23.09 | 23.09 | 2.21% | 11,413 |
May 22, 2025 | 22.73 | 22.73 | 22.43 | 22.59 | 22.59 | -1.22% | 1,294 |
May 21, 2025 | 22.91 | 22.91 | 22.87 | 22.87 | 22.87 | 1.96% | 647 |
May 20, 2025 | 22.48 | 22.48 | 22.43 | 22.43 | 22.43 | 0.45% | 471 |
May 19, 2025 | 22.47 | 22.47 | 22.33 | 22.33 | 22.33 | -0.59% | 3,180 |
May 16, 2025 | 22.47 | 22.47 | 22.46 | 22.46 | 22.46 | -1.66% | 142 |
May 15, 2025 | 22.88 | 22.88 | 22.68 | 22.84 | 22.84 | 1.56% | 476 |
May 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 42 |
May 13, 2025 | 22.73 | 22.73 | 22.49 | 22.49 | 22.49 | -3.60% | 839 |
May 12, 2025 | 23.41 | 23.41 | 23.33 | 23.33 | 23.33 | -3.92% | 675 |
May 9, 2025 | 23.78 | 24.28 | 23.78 | 24.28 | 24.28 | -0.50% | 144 |
May 8, 2025 | 24.27 | 24.41 | 24.26 | 24.40 | 24.40 | -4.44% | 1,188 |
May 7, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.75% | 7 |
May 6, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.05% | 52 |
May 5, 2025 | 25.65 | 25.86 | 25.56 | 25.75 | 25.75 | 1.64% | 13,599 |
May 2, 2025 | 25.49 | 25.55 | 25.10 | 25.33 | 25.33 | -1.26% | 13,602 |
May 1, 2025 | 25.76 | 25.76 | 25.65 | 25.65 | 25.65 | -1.67% | 391 |
Apr 30, 2025 | 26.56 | 26.56 | 26.09 | 26.09 | 26.09 | 1.32% | 784 |
Apr 29, 2025 | 25.85 | 25.85 | 25.75 | 25.75 | 25.75 | -1.08% | 235 |
Apr 28, 2025 | 25.65 | 26.03 | 25.65 | 26.03 | 26.03 | 0.68% | 455 |
Apr 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.34% | 202 |
Apr 24, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -2.86% | 57 |
Apr 23, 2025 | 26.42 | 26.98 | 26.42 | 26.98 | 26.98 | -2.89% | 587 |
Apr 22, 2025 | 28.08 | 28.08 | 27.66 | 27.79 | 27.79 | -4.97% | 996 |
Apr 21, 2025 | 28.57 | 29.28 | 28.57 | 29.24 | 29.24 | 2.41% | 958 |
Apr 17, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.33% | 199 |
Apr 16, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.95% | 186 |
Apr 15, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.92% | 193 |
Apr 14, 2025 | 27.24 | 27.57 | 27.24 | 27.57 | 27.57 | -0.68% | 797 |
Apr 11, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -3.24% | 202 |
Apr 10, 2025 | 28.79 | 28.79 | 28.69 | 28.69 | 28.69 | 5.30% | 614 |
Apr 9, 2025 | 31.70 | 31.70 | 27.15 | 27.25 | 27.25 | -14.05% | 15,021 |
Apr 8, 2025 | 29.17 | 31.70 | 29.13 | 31.70 | 31.70 | 3.19% | 17,119 |
Apr 7, 2025 | 33.27 | 33.27 | 30.40 | 30.72 | 30.72 | 0.78% | 4,723 |
Apr 4, 2025 | 30.17 | 31.13 | 30.17 | 30.48 | 30.48 | 6.31% | 4,044 |
Apr 3, 2025 | 28.53 | 29.02 | 28.53 | 28.67 | 28.67 | 5.85% | 4,289 |
Apr 2, 2025 | 27.60 | 27.60 | 27.09 | 27.09 | 27.09 | -1.99% | 617 |
Apr 1, 2025 | 28.20 | 28.20 | 27.64 | 27.64 | 27.64 | -1.72% | 531 |
Mar 31, 2025 | 29.10 | 29.10 | 28.10 | 28.12 | 28.12 | 2.25% | 1,655 |
Mar 28, 2025 | 27.58 | 27.91 | 27.50 | 27.50 | 27.50 | 3.36% | 5,678 |
Mar 27, 2025 | 26.39 | 26.61 | 26.39 | 26.61 | 26.61 | 2.25% | 378 |
Mar 26, 2025 | 25.94 | 26.34 | 25.94 | 26.02 | 26.02 | 2.46% | 2,504 |