Direxion Shares ETF Trust (REKT) Historical Stock Data
22.04 ↓0.07 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REKT is down -0.44% a day on average. There have been 17 days where Direxion Shares ETF Trust closed green and 13 days where REKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.01 | 22.04 | ↑$0.03 (0.13%) | 21.91 | 22.04 | 3.56K |
| 2024-11-19 | 22.11 | 22.11 | ↑$0.00 (0.00%) | 22.11 | 22.11 | 79 |
| 2024-11-18 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.48 | 22.48 | 45 |
| 2024-11-15 | 22.70 | 22.54 | ↓$0.16 (-0.68%) | 22.54 | 22.73 | 366 |
| 2024-11-14 | 22.44 | 22.46 | ↑$0.02 (0.07%) | 22.44 | 22.46 | 777 |
| 2024-11-13 | 21.95 | 21.95 | ↑$0.00 (0.00%) | 21.95 | 21.95 | 291 |
| 2024-11-12 | 21.48 | 21.06 | ↓$0.42 (-1.96%) | 21.06 | 21.48 | 1.03K |
| 2024-11-11 | 21.50 | 20.92 | ↓$0.58 (-2.68%) | 20.90 | 21.50 | 2.24K |
| 2024-11-08 | 22.59 | 22.59 | ↑$0.00 (0.00%) | 22.59 | 22.59 | 65 |
| 2024-11-07 | 22.95 | 22.86 | ↓$0.09 (-0.41%) | 22.86 | 22.95 | 373 |
| 2024-11-06 | 24.09 | 23.24 | ↓$0.85 (-3.53%) | 23.24 | 24.19 | 869 |
| 2024-11-05 | 26.25 | 25.72 | ↓$0.53 (-2.02%) | 25.72 | 26.25 | 1.01K |
| 2024-11-04 | 26.33 | 26.28 | ↓$0.05 (-0.19%) | 26.13 | 26.33 | 1.54K |
| 2024-11-01 | 25.83 | 26.10 | ↑$0.27 (1.03%) | 25.83 | 26.10 | 360 |
| 2024-10-31 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 11 |
| 2024-10-30 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 54 |
| 2024-10-29 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.40 | 191 |
| 2024-10-28 | 24.40 | 24.36 | ↓$0.04 (-0.16%) | 24.36 | 24.40 | 320 |
| 2024-10-25 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.07 | 62 |
| 2024-10-24 | 25.12 | 24.90 | ↓$0.22 (-0.86%) | 24.90 | 25.12 | 1.01K |
| 2024-10-23 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 152 |
| 2024-10-22 | 24.78 | 24.72 | ↓$0.07 (-0.26%) | 24.72 | 24.78 | 115 |
| 2024-10-21 | 24.72 | 24.64 | ↓$0.08 (-0.32%) | 24.64 | 24.72 | 395 |
| 2024-10-18 | 25.00 | 24.67 | ↓$0.33 (-1.33%) | 24.64 | 25.00 | 827 |
| 2024-10-17 | 25.20 | 25.16 | ↓$0.04 (-0.16%) | 25.16 | 25.20 | 1.92K |
| 2024-10-16 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.07 | 2 |
| 2024-10-15 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.62 | 25.62 | 247 |
| 2024-10-14 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.37 | 49 |
| 2024-10-11 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.98 | 25.98 | 59 |
| 2024-10-10 | 26.51 | 26.56 | ↑$0.05 (0.21%) | 26.51 | 26.56 | 202 |
Create an account or log in to view more rows.
$REKT hold