Skip to main content
Direxion Daily Crypto Industry Bear 1X ETF (REKT)
18.02
-0.10 (-0.57%)
Inactive · Last trade price on Apr 10, 2026

REKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202617.7818.0617.7818.0218.02-0.57%1,297
Apr 9, 202618.1218.1218.0818.1218.120.72%1,177
Apr 8, 202618.0518.0617.6517.9917.99-4.78%9,063
Apr 7, 202619.3119.4018.8918.8918.89-0.40%3,289
Apr 6, 202619.3219.3218.8718.9718.97-1.85%5,210
Apr 2, 202619.5519.6419.3319.3319.33-0.73%4,761
Apr 1, 202619.0919.4719.0919.4719.470.41%2,632
Mar 31, 202620.1020.3519.3919.3919.39-5.90%5,182
Mar 30, 202619.5920.7019.5920.6120.612.99%6,640
Mar 27, 202619.5220.0419.5220.0120.014.97%10,125
Mar 26, 202618.7219.0618.7219.0619.064.27%1,927
Mar 25, 202617.9718.3017.8818.2818.28-1.78%4,476
Mar 24, 202618.0518.8618.0518.6118.613.06%9,177
Mar 23, 202618.2918.2917.9018.0617.96-3.13%5,704
Mar 20, 202618.5518.6418.4018.6418.542.24%4,600
Mar 19, 202618.6918.7618.1918.2418.130.27%5,057
Mar 18, 202617.9118.1917.8018.1918.082.86%6,179
Mar 17, 202617.6517.7617.5117.6817.58-0.34%1,260
Mar 16, 202617.9318.0417.6617.7417.64-4.59%19,442
Mar 13, 202618.0918.6818.0918.5918.49-0.12%17,040
Mar 12, 202618.4118.7418.4118.6218.512.60%5,290
Mar 11, 202617.8618.2117.8618.1418.04-0.99%1,666
Mar 10, 202618.4418.4418.1218.3318.22-0.75%1,400
Mar 9, 202619.0419.0418.4218.4718.36-2.71%13,559
Mar 6, 202618.6518.9818.5418.9818.874.40%13,581
Mar 5, 202618.0718.5718.0718.1818.081.34%42,027
Mar 4, 202618.6618.6617.7717.9417.84-5.97%12,515
Mar 3, 202619.4119.4918.7719.0818.972.95%7,738
Mar 2, 202619.1419.1418.5218.5318.43-2.80%6,678
Feb 27, 202618.8619.2818.8419.0718.963.22%6,154
Feb 26, 202618.2918.7818.2918.4718.370.56%7,486
Feb 25, 202618.3718.4818.2218.3718.27-3.81%10,507
Feb 24, 202619.8820.1818.2919.1018.99-3.74%6,511
Feb 23, 202619.9020.0719.8119.8419.731.37%12,919
Feb 20, 202619.0819.6019.0819.5719.461.33%3,054
Feb 19, 202619.7519.7519.2819.3219.210.14%2,224
Feb 18, 202618.8719.2918.7919.2919.18-0.11%1,619
Feb 17, 202619.3019.6219.0419.3119.200.62%4,664
Feb 13, 202619.2619.4318.8519.1919.08-2.59%7,126
Feb 12, 202618.9919.8118.9919.7019.593.90%4,909
Feb 11, 202619.2719.2818.9618.9618.862.76%21,207
Feb 10, 202618.2118.4718.0118.4518.351.32%5,018
Feb 9, 202619.0919.1218.1518.2118.11-4.71%12,217
Feb 6, 202620.1020.3619.1119.1119.00-9.99%28,659
Feb 5, 202620.5021.2619.9221.2321.117.71%37,852
Feb 4, 202619.0420.2019.0419.7119.606.02%19,759
Feb 3, 202618.1419.1518.1418.5918.492.82%26,478
Feb 2, 202618.2018.2617.8318.0817.982.09%44,811
Jan 30, 202617.2517.8317.2517.7117.614.73%12,312
Jan 29, 202616.7617.3016.7616.9116.823.16%11,258
Jan 28, 202616.1916.5516.1516.3916.30-0.16%19,178
Jan 27, 202616.9216.9316.4216.4216.33-3.59%13,153
Jan 26, 202616.6217.0416.6217.0316.942.36%9,307
Jan 23, 202617.1917.2416.3216.6416.55-2.19%1,582
Jan 22, 202616.9417.0516.9417.0116.920.61%704
Jan 21, 202616.8317.3516.3616.9116.810.05%7,895
Jan 20, 202617.1217.1216.5616.9016.814.51%3,306
Jan 16, 202616.3316.3616.0616.1716.08-2.68%7,181
Jan 15, 202616.4716.6216.3116.6216.522.52%968
Jan 14, 202616.0816.2916.0816.2116.12-0.22%2,218
Jan 13, 202616.2216.2416.2216.2416.15-0.64%584
Jan 12, 202616.9216.9216.2916.3516.26-2.22%2,146
Jan 9, 202616.4716.7216.4216.7216.62-0.64%14,163
Jan 8, 202617.0717.0716.7316.8316.73-0.62%1,468
Jan 7, 202616.8516.9316.8016.9316.841.95%477
Jan 6, 202616.4616.9516.4616.6116.510.64%4,054
Jan 5, 202617.0117.0616.4416.5016.41-6.02%7,697
Jan 2, 202618.4518.4517.5617.5617.46-5.40%5,016
Dec 31, 202518.2818.5618.2518.5618.461.11%3,382
Dec 30, 202518.1718.3618.0118.3618.251.63%6,858
Dec 29, 202518.0218.0617.8018.0617.960.91%1,568
Dec 26, 202517.6117.9617.6117.9017.802.22%3,200
Dec 24, 202517.6217.6417.5117.5117.42-0.21%956
Dec 23, 202517.7017.7017.3717.5517.450.17%4,843
Dec 22, 202517.2617.5217.1717.5217.23-1.20%7,887
Dec 19, 202518.5418.5417.7317.7317.44-5.22%6,700
Dec 18, 202518.2018.7118.0518.7118.40-1.25%3,773
Dec 17, 202517.9318.9517.9318.9518.643.83%10,547
Dec 16, 202518.2618.6218.2518.2517.95-1.45%2,776
Dec 15, 202517.4518.5417.4518.5218.216.84%17,041
Dec 12, 202516.6317.3716.6317.3317.054.02%12,546
Dec 11, 202517.0817.1516.6616.6616.390.59%10,108
Dec 10, 202516.6916.7116.4416.5616.290.71%6,155
Dec 9, 202516.9117.0116.1716.4516.18-1.80%3,322
Dec 8, 202516.6316.9016.6316.7516.47-1.09%567
Dec 5, 202516.8916.9716.8916.9316.662.18%1,876
Dec 4, 202517.0517.0816.5216.5716.30-2.05%4,588
Dec 3, 202517.5817.5816.8616.9216.64-3.12%8,175
Dec 2, 202516.7917.4616.7217.4617.182.14%8,260
Dec 1, 202517.2017.4116.9317.1016.822.43%9,971
Nov 28, 202516.9416.9416.4616.6916.42-3.08%10,180
Nov 26, 202517.7017.7917.2217.2216.94-4.48%21,594
Nov 25, 202518.7518.8218.0218.0317.73-0.90%8,947
Nov 24, 202519.3219.3218.1918.1917.90-5.84%37,384
Nov 21, 202519.8620.3519.2819.3219.01-1.58%24,463
Nov 20, 202518.0019.6317.7119.6319.314.84%46,506
Nov 19, 202518.4519.1118.1018.7218.421.16%25,878
Nov 18, 202518.7618.9018.2718.5118.21-0.75%44,638
Nov 17, 202518.4518.9017.9818.6518.352.59%38,523
Nov 14, 202520.3320.3317.5318.1817.882.08%37,944