Direxion Shares ETF Trust (REKT) Historical Stock Data
17.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REKT is down -0.11% a day on average. There have been 13 days where Direxion Shares ETF Trust closed green and 17 days where REKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 17.62 | 17.51 | ↓$0.11 (-0.62%) | 17.51 | 17.64 | 0.95K |
| 2025-12-23 | 17.70 | 17.55 | ↓$0.15 (-0.86%) | 17.37 | 17.70 | 4.84K |
| 2025-12-22 | 17.26 | 17.52 | ↑$0.26 (1.50%) | 17.17 | 17.52 | 7.87K |
| 2025-12-19 | 18.54 | 17.73 | ↓$0.81 (-4.36%) | 17.73 | 18.54 | 6.70K |
| 2025-12-18 | 18.20 | 18.71 | ↑$0.51 (2.79%) | 18.05 | 18.71 | 3.77K |
| 2025-12-17 | 17.93 | 18.95 | ↑$1.02 (5.69%) | 17.93 | 18.95 | 10.53K |
| 2025-12-16 | 18.26 | 18.25 | ↓$0.01 (-0.08%) | 18.25 | 18.62 | 2.77K |
| 2025-12-15 | 17.45 | 18.52 | ↑$1.07 (6.10%) | 17.45 | 18.54 | 16.89K |
| 2025-12-12 | 16.63 | 17.33 | ↑$0.70 (4.21%) | 16.63 | 17.37 | 12.15K |
| 2025-12-11 | 17.08 | 16.66 | ↓$0.42 (-2.46%) | 16.66 | 17.15 | 9.11K |
| 2025-12-10 | 16.69 | 16.56 | ↓$0.13 (-0.77%) | 16.44 | 16.71 | 6.10K |
| 2025-12-09 | 16.91 | 16.45 | ↓$0.47 (-2.75%) | 16.17 | 17.01 | 3.27K |
| 2025-12-08 | 16.63 | 16.75 | ↑$0.12 (0.70%) | 16.63 | 16.90 | 567 |
| 2025-12-05 | 16.89 | 16.93 | ↑$0.04 (0.25%) | 16.89 | 16.97 | 1.83K |
| 2025-12-04 | 17.05 | 16.57 | ↓$0.48 (-2.82%) | 16.54 | 17.08 | 4.41K |
| 2025-12-03 | 17.58 | 16.92 | ↓$0.66 (-3.77%) | 16.86 | 17.58 | 8.17K |
| 2025-12-02 | 16.79 | 17.46 | ↑$0.67 (3.99%) | 16.75 | 17.46 | 8.25K |
| 2025-12-01 | 17.20 | 17.10 | ↓$0.10 (-0.60%) | 16.93 | 17.41 | 9.95K |
| 2025-11-28 | 16.94 | 16.69 | ↓$0.25 (-1.48%) | 16.46 | 16.94 | 10.18K |
| 2025-11-26 | 17.70 | 17.22 | ↓$0.48 (-2.71%) | 17.22 | 17.79 | 21.59K |
| 2025-11-25 | 18.75 | 18.03 | ↓$0.72 (-3.85%) | 18.02 | 18.82 | 8.94K |
| 2025-11-24 | 19.32 | 18.19 | ↓$1.13 (-5.84%) | 18.19 | 19.32 | 37.36K |
| 2025-11-21 | 19.86 | 19.32 | ↓$0.54 (-2.72%) | 19.32 | 20.28 | 23.80K |
| 2025-11-20 | 18.00 | 19.63 | ↑$1.63 (9.03%) | 17.71 | 19.63 | 46.04K |
| 2025-11-19 | 18.45 | 18.72 | ↑$0.27 (1.48%) | 18.10 | 19.11 | 25.23K |
| 2025-11-18 | 18.76 | 18.51 | ↓$0.25 (-1.33%) | 18.27 | 18.78 | 44.25K |
| 2025-11-17 | 18.45 | 18.65 | ↑$0.20 (1.08%) | 17.98 | 18.90 | 38.35K |
| 2025-11-14 | 20.33 | 18.18 | ↓$2.15 (-10.58%) | 17.53 | 20.33 | 37.94K |
| 2025-11-13 | 16.97 | 17.81 | ↑$0.84 (4.95%) | 16.84 | 17.83 | 59.07K |
| 2025-11-12 | 16.11 | 16.51 | ↑$0.40 (2.45%) | 16.04 | 16.64 | 26.85K |
Create an account or log in to view more rows.
$REKT just added more
$REKT trash
$REKT is it Monday yet???
$REKT it begins tomorrow
$REKT ugh oh
we heatin back up
$REKT back to business
$REKT Sleep well my bulls
sleep well
$REKT Games being played here.
$REKT green monday
$REKT Market is down
No worries