Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
16.94
-0.08 (-0.47%)
At close: Jan 6, 2026, 4:00 PM EST
16.94
0.00 (-0.01%)
After-hours: Jan 6, 2026, 4:15 PM EST
BOED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 16.96 | 17.02 | 16.93 | 17.02 | 17.02 | -0.60% | 3,021 |
| Jan 2, 2026 | 18.05 | 18.05 | 17.10 | 17.12 | 17.12 | -4.52% | 2,005 |
| Dec 31, 2025 | 17.91 | 18.00 | 17.87 | 17.93 | 17.93 | 0.85% | 10,459 |
| Dec 30, 2025 | 17.75 | 17.79 | 17.57 | 17.78 | 17.78 | -0.75% | 4,805 |
| Dec 29, 2025 | 18.02 | 18.04 | 17.85 | 17.92 | 17.92 | -0.27% | 5,116 |
| Dec 26, 2025 | 17.90 | 18.00 | 17.89 | 17.97 | 17.97 | 0.96% | 4,680 |
| Dec 24, 2025 | 17.89 | 17.91 | 17.80 | 17.80 | 17.80 | -0.80% | 461 |
| Dec 23, 2025 | 17.97 | 18.04 | 17.89 | 17.94 | 17.94 | -0.64% | 4,875 |
| Dec 22, 2025 | 18.17 | 18.23 | 18.05 | 18.06 | 17.94 | -1.07% | 9,286 |
| Dec 19, 2025 | 18.48 | 18.50 | 18.13 | 18.25 | 18.13 | -2.98% | 3,977 |
| Dec 18, 2025 | 18.77 | 18.81 | 18.69 | 18.81 | 18.69 | -0.92% | 2,534 |
| Dec 17, 2025 | 18.75 | 19.01 | 18.60 | 18.99 | 18.86 | 0.35% | 18,385 |
| Dec 16, 2025 | 18.89 | 18.92 | 18.82 | 18.92 | 18.79 | -0.90% | 321 |
| Dec 15, 2025 | 19.18 | 19.18 | 19.08 | 19.09 | 18.97 | -0.39% | 1,018 |
| Dec 12, 2025 | 19.06 | 19.17 | 19.06 | 19.17 | 19.04 | -1.89% | 12,644 |
| Dec 11, 2025 | 19.64 | 19.64 | 19.47 | 19.54 | 19.41 | -0.80% | 1,181 |
| Dec 10, 2025 | 19.58 | 19.71 | 19.52 | 19.69 | 19.56 | 0.78% | 2,302 |
| Dec 9, 2025 | 18.97 | 19.57 | 18.97 | 19.54 | 19.41 | 2.83% | 19,872 |
| Dec 8, 2025 | 19.30 | 19.31 | 18.96 | 19.00 | 18.88 | -2.03% | 15,094 |
| Dec 5, 2025 | 19.45 | 19.46 | 19.34 | 19.40 | 19.27 | - | 5,635 |
| Dec 4, 2025 | 19.33 | 19.72 | 19.33 | 19.40 | 19.27 | 0.11% | 14,711 |
| Dec 3, 2025 | 19.26 | 19.78 | 19.06 | 19.37 | 19.25 | 1.70% | 16,504 |
| Dec 2, 2025 | 19.86 | 20.15 | 19.05 | 19.05 | 18.93 | -10.22% | 16,873 |
| Dec 1, 2025 | 21.15 | 21.22 | 21.15 | 21.22 | 21.08 | 1.33% | 279 |
| Nov 28, 2025 | 21.13 | 21.13 | 20.92 | 20.94 | 20.80 | -1.07% | 414 |
| Nov 26, 2025 | 21.18 | 21.18 | 21.17 | 21.17 | 21.03 | -2.43% | 1,253 |
| Nov 25, 2025 | 21.90 | 21.90 | 21.62 | 21.70 | 21.55 | -1.89% | 1,563 |
| Nov 24, 2025 | 22.15 | 22.29 | 21.99 | 22.11 | 21.97 | 0.33% | 2,527 |
| Nov 21, 2025 | 22.00 | 22.34 | 21.84 | 22.04 | 21.90 | 0.01% | 19,573 |
| Nov 20, 2025 | 21.09 | 22.13 | 21.09 | 22.04 | 21.89 | 3.25% | 3,218 |
| Nov 19, 2025 | 21.28 | 21.59 | 21.28 | 21.35 | 21.21 | 2.24% | 2,429 |
| Nov 18, 2025 | 20.72 | 20.89 | 20.72 | 20.88 | 20.74 | 1.17% | 1,430 |
| Nov 17, 2025 | 20.53 | 20.77 | 20.45 | 20.64 | 20.50 | 1.36% | 2,441 |
| Nov 14, 2025 | 20.25 | 20.36 | 20.19 | 20.36 | 20.23 | 0.13% | 2,405 |
| Nov 13, 2025 | 20.30 | 20.43 | 20.30 | 20.33 | 20.20 | 0.51% | 1,726 |
| Nov 12, 2025 | 20.38 | 20.38 | 20.21 | 20.23 | 20.10 | -0.19% | 1,684 |
| Nov 11, 2025 | 20.30 | 20.30 | 20.20 | 20.27 | 20.14 | -0.20% | 1,385 |
| Nov 10, 2025 | 20.26 | 20.45 | 20.26 | 20.31 | 20.18 | -0.29% | 1,480 |
| Nov 7, 2025 | 20.35 | 20.50 | 20.26 | 20.37 | 20.24 | 1.31% | 2,426 |
| Nov 6, 2025 | 19.84 | 20.11 | 19.84 | 20.11 | 19.97 | 0.47% | 2,324 |
| Nov 5, 2025 | 20.04 | 20.20 | 19.98 | 20.01 | 19.88 | 0.43% | 3,467 |
| Nov 4, 2025 | 19.70 | 19.96 | 19.70 | 19.93 | 19.80 | 3.22% | 1,849 |
| Nov 3, 2025 | 19.34 | 19.38 | 19.27 | 19.31 | 19.18 | -1.77% | 3,201 |
| Oct 31, 2025 | 19.55 | 19.79 | 19.52 | 19.65 | 19.52 | -0.50% | 4,097 |
| Oct 30, 2025 | 19.45 | 19.75 | 19.42 | 19.75 | 19.62 | 6.31% | 2,631 |
| Oct 29, 2025 | 18.35 | 18.58 | 18.10 | 18.58 | 18.46 | 4.45% | 13,535 |
| Oct 28, 2025 | 17.77 | 17.79 | 17.77 | 17.79 | 17.67 | -0.25% | 4,412 |
| Oct 27, 2025 | 17.88 | 17.90 | 17.83 | 17.83 | 17.71 | -0.98% | 1,261 |
| Oct 24, 2025 | 18.06 | 18.06 | 17.98 | 18.01 | 17.89 | -1.43% | 487 |
| Oct 23, 2025 | 18.40 | 18.40 | 18.16 | 18.27 | 18.15 | -0.47% | 1,820 |