Skip to main content
Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
16.93
+0.36 (2.18%)
At close: Dec 5, 2025, 4:00 PM EST
16.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8916.9716.8916.9316.932.18%1,876
Dec 4, 202517.0517.0816.5216.5716.57-2.05%4,588
Dec 3, 202517.5817.5816.8616.9216.92-3.12%8,175
Dec 2, 202516.7917.4616.7217.4617.462.14%8,250
Dec 1, 202517.2017.4116.9317.1017.102.43%9,971
Nov 28, 202516.9416.9416.4616.6916.69-3.08%10,178
Nov 26, 202517.7017.7917.2217.2217.22-4.48%21,594
Nov 25, 202518.7518.8218.0218.0318.03-0.90%8,947
Nov 24, 202519.3219.3218.1918.1918.19-5.84%37,356
Nov 21, 202519.8620.3519.2819.3219.32-1.58%24,463
Nov 20, 202518.0019.6317.7119.6319.634.84%46,036
Nov 19, 202518.4519.1118.1018.7218.721.16%25,878
Nov 18, 202518.7618.9018.2718.5118.51-0.75%44,638
Nov 17, 202518.4518.9017.9818.6518.652.59%38,523
Nov 14, 202520.3320.3317.5318.1818.182.08%37,944
Nov 13, 202516.9717.8416.8417.8117.817.91%59,747
Nov 12, 202516.1116.6416.0416.5116.512.13%26,917
Nov 11, 202515.9616.1815.9116.1616.164.66%27,104
Nov 10, 202514.9715.5114.7715.4415.44-0.39%16,791
Nov 7, 202515.8816.2815.4215.5015.500.53%18,450
Nov 6, 202514.7215.5414.6215.4215.427.06%44,652
Nov 5, 202514.5014.5714.3914.4014.40-1.09%10,027
Nov 4, 202514.7314.8814.2414.5614.563.01%16,688
Nov 3, 202513.8614.3613.7514.1314.13-1.21%24,089
Oct 31, 202514.1114.4414.0914.3114.31-1.30%9,778
Oct 30, 202514.4014.5014.2314.5014.502.53%13,178
Oct 29, 202513.9314.2013.9014.1414.140.88%16,830
Oct 28, 202513.7114.0513.6414.0214.020.57%8,174
Oct 27, 202514.0214.0613.8913.9413.94-2.37%4,323
Oct 24, 202514.3614.4214.2514.2814.27-4.45%7,921
Oct 23, 202515.3215.3214.9114.9414.94-3.49%8,680
Oct 22, 202514.8815.8014.8015.4815.484.60%9,222
Oct 21, 202514.5014.8614.5014.8014.802.61%8,159
Oct 20, 202514.4214.4914.1314.4214.42-2.55%3,254
Oct 17, 202515.1415.1414.7714.8014.800.95%12,879
Oct 16, 202513.8614.6813.8614.6614.664.59%5,105
Oct 15, 202513.8914.1413.6414.0214.02-0.86%7,314
Oct 14, 202515.1515.1514.0414.1414.14-1.68%6,557
Oct 13, 202514.5014.5414.3314.3814.38-3.12%2,115
Oct 10, 202514.0414.8913.9614.8414.844.47%6,801
Oct 9, 202514.3314.3314.2114.2114.21-1.91%1,665
Oct 8, 202514.4814.4814.4814.4814.48-1.99%186
Oct 7, 202514.9114.9114.7414.7814.78-0.46%632
Oct 6, 202514.8514.8514.8514.8514.85-2.47%567
Oct 3, 202515.2315.2315.0615.2215.22-1.37%1,740
Oct 2, 202515.6015.6015.3715.4315.43-2.50%6,206
Oct 1, 202515.7415.8315.7415.8315.830.09%241
Sep 30, 202515.8015.9015.8015.8115.810.53%1,166
Sep 29, 202515.8315.8315.7315.7315.73-5.03%407
Sep 26, 202516.5716.7116.4816.5716.561.17%1,682
Sep 25, 202516.3116.6216.3016.3716.373.05%3,709
Sep 24, 202515.7315.8915.7315.8915.89-1.18%771
Sep 23, 202515.8516.0815.8516.0816.08-0.08%455
Sep 22, 202516.6816.6816.0916.0915.88-2.18%1,332
Sep 19, 202516.4116.4916.4016.4516.24-0.48%3,778
Sep 18, 202516.5516.5516.4216.5316.32-1.07%1,722
Sep 17, 202516.9417.0016.6616.7116.49-1.25%3,369
Sep 16, 202517.1317.2216.9216.9216.70-1.38%2,370
Sep 15, 202517.1717.2317.1417.1616.93-0.81%1,327
Sep 12, 202517.3617.3617.3017.3017.07-0.65%434
Sep 11, 202517.2817.4117.2517.4117.18-0.31%953
Sep 10, 202517.5117.5617.3917.4617.24-1.55%3,871
Sep 9, 202518.1818.1817.7417.7417.51-3.68%3,723
Sep 8, 202518.5018.5018.3818.4218.18-1.72%340
Sep 5, 202518.2518.9418.2518.7418.501.07%2,017
Sep 4, 202518.5318.5418.5318.5418.301.21%577
Sep 3, 202518.2118.3218.2118.3218.081.13%140
Sep 2, 202518.5718.5718.1118.1117.880.13%3,382
Aug 29, 202517.9418.2817.9418.0917.86-0.13%2,944
Aug 28, 202518.1118.1617.9818.1117.88-0.89%3,190
Aug 27, 202518.2818.2818.2818.2818.040.52%16
Aug 26, 202518.3018.3118.1818.1817.95-1.00%2,306
Aug 25, 202518.3618.3618.3618.3618.130.05%178
Aug 22, 202518.7619.1318.2918.3518.12-3.18%2,812
Aug 21, 202519.0019.0718.9118.9618.710.49%1,030
Aug 20, 202519.2119.4918.8618.8618.62-0.81%2,290
Aug 19, 202518.7019.0418.7019.0218.773.41%798
Aug 18, 202518.5418.5418.3818.3918.15-1.77%5,239
Aug 15, 202518.8418.8418.7218.7218.48-0.17%651
Aug 14, 202518.9118.9118.7618.7618.51-2.07%510
Aug 13, 202518.9719.2418.9719.1518.910.22%320
Aug 12, 202519.1719.1719.1119.1118.86-1.33%1,101
Aug 11, 202519.0719.3719.0619.3719.120.23%2,880
Aug 8, 202519.3219.3219.3219.3219.08-0.02%220
Aug 7, 202519.0219.3319.0219.3319.080.08%188
Aug 6, 202519.4519.4519.3119.3119.06-0.81%421
Aug 5, 202519.4719.4719.4719.4719.221.45%77
Aug 4, 202519.3919.3919.1919.1918.94-2.95%1,891
Aug 1, 202519.6919.9019.4419.7719.524.51%3,746
Jul 31, 202518.5718.9218.5718.9218.680.15%617
Jul 30, 202518.8718.9018.7218.8918.65-0.04%666
Jul 29, 202518.9018.9218.9018.9018.662.49%475
Jul 28, 202518.4218.4718.4218.4418.200.73%527
Jul 25, 202518.4018.4018.2518.3118.070.15%2,698
Jul 24, 202518.2818.3318.2718.2818.04-0.23%5,229
Jul 23, 202518.5018.5018.3218.3218.080.46%3,402
Jul 22, 202518.4618.6918.2318.2418.00-0.83%7,239
Jul 21, 202518.0118.3917.8818.3918.150.72%2,661
Jul 18, 202518.0018.4417.9718.2618.02-0.27%2,679
Jul 17, 202518.5418.5418.2318.3118.07-1.74%2,759