Skip to main content
Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
18.98
+0.80 (4.40%)
Mar 6, 2026, 4:00 PM EST - Market closed

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6518.9818.5418.9818.984.40%13,581
Mar 5, 202618.0718.5718.0718.1818.181.34%42,027
Mar 4, 202618.6618.6617.7717.9417.94-5.97%12,515
Mar 3, 202619.4119.4918.7719.0819.082.95%7,738
Mar 2, 202619.1419.1418.5218.5318.53-2.80%6,628
Feb 27, 202618.8619.2818.8419.0719.073.22%6,119
Feb 26, 202618.2918.7818.2918.4718.470.56%7,332
Feb 25, 202618.3718.4818.2218.3718.37-3.81%10,507
Feb 24, 202619.8820.1818.2919.1019.10-3.74%6,485
Feb 23, 202619.9020.0719.8119.8419.841.37%12,919
Feb 20, 202619.0819.6019.0819.5719.571.33%3,043
Feb 19, 202619.7519.7519.2819.3219.310.14%2,224
Feb 18, 202618.8719.2918.7919.2919.29-0.11%1,619
Feb 17, 202619.3019.6219.0419.3119.310.62%4,664
Feb 13, 202619.2619.4318.8519.1919.19-2.59%7,126
Feb 12, 202618.9919.8118.9919.7019.703.90%4,909
Feb 11, 202619.2719.2818.9618.9618.962.76%21,207
Feb 10, 202618.2118.4718.0118.4518.451.32%5,011
Feb 9, 202619.0919.1218.1518.2118.21-4.71%12,179
Feb 6, 202620.1020.3619.1119.1119.11-9.99%28,647
Feb 5, 202620.5021.2619.9221.2321.237.71%36,737
Feb 4, 202619.0420.2019.0419.7119.716.02%19,748
Feb 3, 202618.1419.1518.1418.5918.592.82%26,478
Feb 2, 202618.2018.2617.8318.0818.082.09%44,810
Jan 30, 202617.2517.8317.2517.7117.714.73%12,312
Jan 29, 202616.7617.3016.7616.9116.913.16%11,258
Jan 28, 202616.1916.5516.1516.3916.39-0.16%19,178
Jan 27, 202616.9216.9316.4216.4216.42-3.59%13,153
Jan 26, 202616.6217.0416.6217.0317.032.36%9,307
Jan 23, 202617.1917.2416.3216.6416.64-2.19%1,582
Jan 22, 202616.9417.0516.9417.0117.010.61%704
Jan 21, 202616.8317.3516.3616.9116.910.05%7,895
Jan 20, 202617.1217.1216.5616.9016.904.51%3,306
Jan 16, 202616.3316.3616.0616.1716.17-2.68%7,181
Jan 15, 202616.4716.6216.3116.6216.612.52%968
Jan 14, 202616.0816.2916.0816.2116.21-0.22%2,218
Jan 13, 202616.2216.2416.2216.2416.24-0.64%584
Jan 12, 202616.9216.9216.2916.3516.35-2.22%2,146
Jan 9, 202616.4716.7216.4216.7216.72-0.64%14,163
Jan 8, 202617.0717.0716.7316.8316.82-0.62%1,468
Jan 7, 202616.8516.9316.8016.9316.931.95%477
Jan 6, 202616.4616.9516.4616.6116.610.64%4,054
Jan 5, 202617.0117.0616.4416.5016.50-6.02%7,697
Jan 2, 202618.4518.4517.5617.5617.56-5.40%5,016
Dec 31, 202518.2818.5618.2518.5618.561.11%3,382
Dec 30, 202518.1718.3618.0118.3618.361.63%6,858
Dec 29, 202518.0218.0617.8018.0618.060.91%1,568
Dec 26, 202517.6117.9617.6117.9017.902.22%3,200
Dec 24, 202517.6217.6417.5117.5117.51-0.21%953
Dec 23, 202517.7017.7017.3717.5517.550.17%4,843
Dec 22, 202517.2617.5217.1717.5217.33-1.20%7,887
Dec 19, 202518.5418.5417.7317.7317.54-5.22%6,700
Dec 18, 202518.2018.7118.0518.7118.51-1.25%3,773
Dec 17, 202517.9318.9517.9318.9518.743.83%10,547
Dec 16, 202518.2618.6218.2518.2518.05-1.45%2,776
Dec 15, 202517.4518.5417.4518.5218.326.84%17,041
Dec 12, 202516.6317.3716.6317.3317.144.02%12,546
Dec 11, 202517.0817.1516.6616.6616.480.59%10,108
Dec 10, 202516.6916.7116.4416.5616.380.71%6,155
Dec 9, 202516.9117.0116.1716.4516.27-1.80%3,322
Dec 8, 202516.6316.9016.6316.7516.57-1.09%567
Dec 5, 202516.8916.9716.8916.9316.752.18%1,876
Dec 4, 202517.0517.0816.5216.5716.39-2.05%4,588
Dec 3, 202517.5817.5816.8616.9216.73-3.12%8,175
Dec 2, 202516.7917.4616.7217.4617.272.14%8,260
Dec 1, 202517.2017.4116.9317.1016.912.43%9,971
Nov 28, 202516.9416.9416.4616.6916.51-3.08%10,180
Nov 26, 202517.7017.7917.2217.2217.03-4.48%21,594
Nov 25, 202518.7518.8218.0218.0317.83-0.90%8,947
Nov 24, 202519.3219.3218.1918.1917.99-5.84%37,384
Nov 21, 202519.8620.3519.2819.3219.11-1.58%24,463
Nov 20, 202518.0019.6317.7119.6319.424.84%46,506
Nov 19, 202518.4519.1118.1018.7218.521.16%25,878
Nov 18, 202518.7618.9018.2718.5118.31-0.75%44,638
Nov 17, 202518.4518.9017.9818.6518.452.59%38,523
Nov 14, 202520.3320.3317.5318.1817.982.08%37,944
Nov 13, 202516.9717.8416.8417.8117.627.91%59,747
Nov 12, 202516.1116.6416.0416.5116.332.13%26,917
Nov 11, 202515.9616.1815.9116.1615.994.66%27,104
Nov 10, 202514.9715.5114.7715.4415.27-0.39%16,791
Nov 7, 202515.8816.2815.4215.5015.330.53%18,450
Nov 6, 202514.7215.5414.6215.4215.257.06%44,652
Nov 5, 202514.5014.5714.3914.4014.25-1.09%10,027
Nov 4, 202514.7314.8814.2414.5614.403.01%16,688
Nov 3, 202513.8614.3613.7514.1313.98-1.21%24,089
Oct 31, 202514.1114.4414.0914.3114.15-1.30%9,778
Oct 30, 202514.4014.5014.2314.5014.342.53%13,178
Oct 29, 202513.9314.2013.9014.1413.990.88%16,830
Oct 28, 202513.7114.0513.6414.0213.860.57%8,174
Oct 27, 202514.0214.0613.8913.9413.79-2.37%4,323
Oct 24, 202514.3614.4214.2514.2814.12-4.45%7,921
Oct 23, 202515.3215.3214.9114.9414.78-3.49%8,680
Oct 22, 202514.8815.8014.8015.4815.314.60%9,222
Oct 21, 202514.5014.8614.5014.8014.642.61%8,159
Oct 20, 202514.4214.4914.1314.4214.27-2.55%3,254
Oct 17, 202515.1415.1414.7714.8014.640.95%12,879
Oct 16, 202513.8614.6813.8614.6614.504.59%5,105
Oct 15, 202513.8914.1413.6414.0213.87-0.86%7,314
Oct 14, 202515.1515.1514.0414.1413.99-1.68%6,557
Oct 13, 202514.5014.5414.3314.3814.22-3.12%2,115