Skip to main content
logo
Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
17.80
+0.55 (3.16%)
At close: Mar 10, 2026, 4:00 PM EDT
17.74
-0.06 (-0.31%)
Pre-market: Mar 11, 2026, 4:21 AM EDT

BOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.3317.8417.3117.8017.803.15%11,018
Mar 9, 202617.0317.5617.0317.2517.252.67%14,232
Mar 6, 202617.6517.6516.8016.8016.80-4.01%22,651
Mar 5, 202617.1617.7517.1617.5117.502.37%30,885
Mar 4, 202617.2617.5217.1017.1017.10-1.51%3,687
Mar 3, 202617.4517.5517.2717.3617.362.42%17,743
Mar 2, 202616.9617.0916.9216.9516.95-0.87%12,809
Feb 27, 202617.1617.2917.1017.1017.100.86%7,085
Feb 26, 202617.0317.0316.9616.9616.960.41%1,036
Feb 25, 202616.8116.9316.8116.8916.891.44%2,494
Feb 24, 202616.5516.6816.5516.6516.64-1.41%1,101
Feb 23, 202616.7416.9816.7416.8816.880.73%2,324
Feb 20, 202616.6516.7616.5416.7616.760.79%2,022
Feb 19, 202616.5216.6316.3816.6316.632.43%5,248
Feb 18, 202616.1816.2316.1816.2316.231.84%1,777
Feb 17, 202616.0516.0515.9115.9415.94-0.41%926
Feb 13, 202616.0916.1015.8616.0116.01-1.42%10,374
Feb 12, 202616.4016.4015.8816.2416.24-1.11%3,293
Feb 11, 202616.0716.4216.0716.4216.422.40%1,094
Feb 10, 202615.8316.0315.8316.0316.030.84%758
Feb 9, 202616.1316.1315.9015.9015.90-0.60%6,592
Feb 6, 202615.8416.1415.8416.0015.99-2.62%4,984
Feb 5, 202616.4316.6816.3016.4316.42-0.38%2,850
Feb 4, 202616.7716.8516.4516.4916.49-1.20%4,121
Feb 3, 202616.2916.9316.2616.6916.690.07%5,576
Feb 2, 202616.6816.7216.5416.6816.680.46%1,915
Jan 30, 202616.6116.8816.5716.6016.600.13%19,632
Jan 29, 202615.9616.5915.9616.5816.583.17%3,718
Jan 28, 202616.1916.2915.8516.0716.071.10%5,025
Jan 27, 202616.0016.1915.3215.9015.901.76%34,275
Jan 26, 202615.5415.6515.5015.6215.621.30%11,026
Jan 23, 202615.5115.5115.4215.4215.42-0.16%3,880
Jan 22, 202615.4715.4715.4215.4515.44-0.58%2,066
Jan 21, 202615.6315.8515.4715.5415.54-0.47%25,535
Jan 20, 202615.8815.8815.5815.6115.61-0.45%11,813
Jan 16, 202615.7515.8415.6615.6815.68-0.01%11,164
Jan 15, 202615.8115.8115.6315.6815.68-2.16%9,508
Jan 14, 202616.0716.1716.0316.0316.030.89%9,318
Jan 13, 202615.8816.0115.7315.8915.89-2.05%7,352
Jan 12, 202616.6616.6616.2216.2216.22-2.18%7,011
Jan 9, 202616.7716.8116.5816.5816.58-3.18%1,325
Jan 8, 202616.9917.1816.9417.1317.130.50%5,717
Jan 7, 202616.9317.0816.7417.0417.040.60%5,876
Jan 6, 202616.9316.9416.8416.9416.94-0.48%1,740
Jan 5, 202616.9617.0216.9317.0217.02-0.60%3,021
Jan 2, 202618.0518.0517.1017.1217.12-4.52%2,005
Dec 31, 202517.9118.0017.8717.9317.930.85%10,459
Dec 30, 202517.7517.7917.5717.7817.78-0.75%4,805
Dec 29, 202518.0218.0417.8517.9217.92-0.27%5,116
Dec 26, 202517.9018.0017.8917.9717.970.96%4,680