Direxion Shares ETF Trust Direxion Daily Crypto Industry Bear 1X Shares (NY:REKT)

17.30 -0.11 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 17.36 17.36 17.30 17.30 434 -0.11(-0.65%)
Sep 11, 2025 17.28 17.41 17.25 17.41 953 -0.05(-0.31%)
Sep 10, 2025 17.51 17.56 17.39 17.46 3,871 -0.28(-1.55%)
Sep 09, 2025 18.18 18.18 17.74 17.74 3,723 -0.68(-3.68%)
Sep 08, 2025 18.50 18.50 18.38 18.41 340 -0.32(-1.73%)
Sep 05, 2025 18.25 18.94 18.25 18.74 2,017 +0.20(+1.07%)
Sep 04, 2025 18.53 18.54 18.53 18.54 577 +0.22(+1.22%)
Sep 03, 2025 18.21 18.32 18.21 18.32 140 +0.21(+1.13%)
Sep 02, 2025 18.57 18.57 18.11 18.11 3,382 +0.02(+0.12%)
Aug 29, 2025 17.94 18.28 17.94 18.09 2,944 -0.02(-0.13%)
Aug 28, 2025 18.11 18.16 17.98 18.11 3,190 -0.16(-0.89%)
Aug 27, 2025 18.28 18.28 18.28 18.28 16 +0.09(+0.52%)
Aug 26, 2025 18.30 18.31 18.18 18.18 2,306 -0.18(-1.00%)
Aug 25, 2025 18.36 18.36 18.36 18.36 178 +0.01(+0.06%)
Aug 22, 2025 18.76 19.13 18.29 18.35 2,812 -0.60(-3.18%)
Aug 21, 2025 19.00 19.07 18.91 18.96 1,030 +0.09(+0.49%)
Aug 20, 2025 19.21 19.48 18.86 18.86 2,290 -0.15(-0.81%)
Aug 19, 2025 18.70 19.04 18.70 19.02 798 +0.63(+3.41%)
Aug 18, 2025 18.54 18.54 18.38 18.39 5,239 -0.33(-1.77%)
Aug 15, 2025 18.84 18.84 18.72 18.72 651 -0.03(-0.17%)
Aug 14, 2025 18.91 18.91 18.76 18.76 510 -0.40(-2.07%)
Aug 13, 2025 18.97 19.24 18.97 19.15 320 +0.04(+0.22%)
Aug 12, 2025 19.17 19.17 19.11 19.11 1,101 -0.26(-1.33%)
Aug 11, 2025 19.07 19.37 19.06 19.37 2,880 +0.04(+0.23%)
Aug 08, 2025 19.32 19.32 19.32 19.32 220 -0.00(-0.02%)
Aug 07, 2025 19.02 19.33 19.02 19.33 188 +0.02(+0.08%)
Aug 06, 2025 19.45 19.45 19.31 19.31 421 -0.16(-0.81%)
Aug 05, 2025 19.47 19.47 19.47 19.47 77 +0.28(+1.45%)
Aug 04, 2025 19.39 19.39 19.19 19.19 1,891 -0.58(-2.95%)
Aug 01, 2025 19.69 19.90 19.44 19.77 3,746 +0.85(+4.51%)
Jul 31, 2025 18.57 18.92 18.57 18.92 617 +0.03(+0.15%)
Jul 30, 2025 18.87 18.90 18.72 18.89 666 -0.01(-0.04%)
Jul 29, 2025 18.90 18.92 18.90 18.90 475 +0.46(+2.50%)
Jul 28, 2025 18.42 18.47 18.42 18.44 527 +0.13(+0.73%)
Jul 25, 2025 18.40 18.40 18.25 18.31 2,698 +0.03(+0.15%)
Jul 24, 2025 18.28 18.33 18.27 18.28 5,229 -0.04(-0.23%)
Jul 23, 2025 18.50 18.50 18.32 18.32 3,402 +0.08(+0.45%)
Jul 22, 2025 18.46 18.69 18.23 18.24 7,239 -0.15(-0.83%)
Jul 21, 2025 18.01 18.39 17.88 18.39 2,661 +0.13(+0.72%)
Jul 18, 2025 18.00 18.44 17.97 18.26 2,679 -0.05(-0.27%)
Jul 17, 2025 18.54 18.54 18.23 18.31 2,759 -0.32(-1.74%)
Jul 16, 2025 18.65 18.65 18.63 18.63 377 -0.36(-1.88%)
Jul 15, 2025 18.90 19.10 18.86 18.99 2,000 +0.42(+2.26%)
Jul 14, 2025 19.19 19.19 18.57 18.57 5,777 -0.66(-3.46%)
Jul 11, 2025 19.00 19.25 19.00 19.23 1,568 +0.38(+2.00%)
Jul 10, 2025 18.86 18.86 18.86 18.86 86 -0.12(-0.64%)
Jul 09, 2025 18.98 18.98 18.98 18.98 227 -0.36(-1.85%)
Jul 08, 2025 19.34 19.34 19.34 19.34 315 +0.06(+0.33%)
Jul 07, 2025 19.35 19.35 19.27 19.27 716 +0.42(+2.25%)
Jul 03, 2025 18.81 18.89 18.81 18.85 340 -0.14(-0.76%)
Jul 02, 2025 19.18 19.19 18.99 18.99 500 -0.67(-3.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.