Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
14.07
+0.05 (0.36%)
Oct 29, 2025, 2:04 PM EDT - Market open
REKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.28 | -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 | 16.57 | 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 | 15.89 | -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 | 16.50 | -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 | 16.94 | -0.81% | 1,327 |
| Sep 12, 2025 | 17.36 | 17.36 | 17.30 | 17.30 | 17.08 | -0.65% | 434 |
| Sep 11, 2025 | 17.28 | 17.41 | 17.25 | 17.41 | 17.19 | -0.31% | 953 |
| Sep 10, 2025 | 17.51 | 17.56 | 17.39 | 17.46 | 17.24 | -1.55% | 3,871 |
| Sep 9, 2025 | 18.18 | 18.18 | 17.74 | 17.74 | 17.51 | -3.68% | 3,723 |
| Sep 8, 2025 | 18.50 | 18.50 | 18.38 | 18.42 | 18.18 | -1.72% | 340 |
| Sep 5, 2025 | 18.25 | 18.94 | 18.25 | 18.74 | 18.50 | 1.07% | 2,017 |
| Sep 4, 2025 | 18.53 | 18.54 | 18.53 | 18.54 | 18.30 | 1.21% | 577 |
| Sep 3, 2025 | 18.21 | 18.32 | 18.21 | 18.32 | 18.08 | 1.13% | 139 |
| Sep 2, 2025 | 18.57 | 18.57 | 18.11 | 18.11 | 17.88 | 0.13% | 3,382 |
| Aug 29, 2025 | 17.94 | 18.28 | 17.94 | 18.09 | 17.86 | -0.13% | 2,944 |
| Aug 28, 2025 | 18.11 | 18.16 | 17.98 | 18.11 | 17.88 | -0.89% | 3,190 |
| Aug 27, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.04 | 0.52% | 16 |
| Aug 26, 2025 | 18.30 | 18.31 | 18.18 | 18.18 | 17.95 | -1.00% | 2,306 |
| Aug 25, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.13 | 0.05% | 178 |
| Aug 22, 2025 | 18.76 | 19.13 | 18.29 | 18.35 | 18.12 | -3.18% | 2,812 |
| Aug 21, 2025 | 19.00 | 19.07 | 18.91 | 18.96 | 18.72 | 0.49% | 1,030 |
| Aug 20, 2025 | 19.21 | 19.49 | 18.86 | 18.86 | 18.62 | -0.81% | 2,290 |
| Aug 19, 2025 | 18.70 | 19.04 | 18.70 | 19.02 | 18.78 | 3.41% | 798 |