Direxion Daily Crypto Industry Bear 1X Shares (REKT)
NYSEARCA: REKT · Real-Time Price · USD
23.33
-0.95 (-3.92%)
At close: May 12, 2025, 4:00 PM
23.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
REKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 25.37 | 25.42 | 25.37 | 25.40 | 25.40 | 0.39% | 385 |
| Mar 24, 2025 | 25.73 | 25.73 | 25.28 | 25.30 | 25.10 | -4.68% | 2,195 |
| Mar 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.34 | 0.14% | 143 |
| Mar 20, 2025 | 26.55 | 26.55 | 26.25 | 26.50 | 26.30 | 0.69% | 1,202 |
| Mar 19, 2025 | 26.37 | 26.37 | 26.27 | 26.32 | 26.12 | -3.33% | 1,109 |
| Mar 18, 2025 | 27.00 | 27.23 | 26.99 | 27.23 | 27.02 | 2.80% | 1,286 |
| Mar 17, 2025 | 26.79 | 26.83 | 26.25 | 26.49 | 26.28 | -1.75% | 5,195 |
| Mar 14, 2025 | 27.32 | 27.32 | 26.93 | 26.96 | 26.75 | -3.92% | 3,822 |
| Mar 13, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.84 | 3.69% | 182 |
| Mar 12, 2025 | 26.73 | 27.49 | 26.73 | 27.06 | 26.85 | -1.40% | 2,600 |
| Mar 11, 2025 | 27.89 | 27.90 | 27.39 | 27.44 | 27.23 | -0.24% | 2,035 |
| Mar 10, 2025 | 26.86 | 28.03 | 26.86 | 27.51 | 27.30 | 6.22% | 11,616 |
| Mar 7, 2025 | 26.28 | 26.91 | 25.90 | 25.90 | 25.70 | -1.33% | 7,565 |
| Mar 6, 2025 | 26.02 | 26.30 | 25.66 | 26.25 | 26.05 | 4.04% | 5,630 |
| Mar 5, 2025 | 25.96 | 25.96 | 25.23 | 25.23 | 25.03 | -2.52% | 544 |
| Mar 4, 2025 | 26.05 | 26.85 | 25.86 | 25.88 | 25.68 | 1.03% | 3,227 |
| Mar 3, 2025 | 24.41 | 25.61 | 24.41 | 25.61 | 25.42 | 3.78% | 517 |