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