Skip to main content
logo
Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
17.38
-0.14 (-0.80%)
At close: Jul 17, 2025, 4:00 PM
17.35
-0.03 (-0.17%)
Pre-market: Jul 18, 2025, 4:01 AM EDT

BOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202517.6317.6317.3317.3817.38-0.79%1,111
Jul 16, 202517.4417.5817.4417.5217.520.26%1,008
Jul 15, 202517.4317.5417.2317.4717.470.33%22,075
Jul 14, 202517.5217.6517.3717.4217.42-1.77%96,236
Jul 11, 202517.6217.7617.5917.7317.73-0.28%14,993
Jul 10, 202517.7017.8617.7017.7817.780.24%1,064
Jul 9, 202518.0218.0217.4717.7417.74-3.56%8,194
Jul 8, 202518.4218.6318.3918.3918.39-0.04%2,461
Jul 7, 202518.6118.7318.4018.4018.40-1.48%6,313
Jul 3, 202518.7518.7518.4518.6818.68-1.66%6,125
Jul 2, 202519.2319.2318.9818.9918.99-0.76%6,809
Jul 1, 202519.1119.3519.0519.1419.14-0.02%4,309
Jun 30, 202518.7919.2618.7919.1419.142.24%3,993
Jun 27, 202519.4619.4918.7218.7218.72-5.82%5,715
Jun 26, 202519.8619.8919.7119.8819.88-1.78%3,220
Jun 25, 202520.1820.2820.1820.2420.241.01%3,315
Jun 24, 202519.8820.0919.8620.0420.04-0.51%1,772
Jun 23, 202520.2020.2420.0720.1420.01-1.41%3,723
Jun 20, 202520.2820.4320.2320.4320.29-0.40%4,610
Jun 18, 202520.3020.5520.2220.5120.381.35%4,400
Jun 17, 202520.1520.3219.9020.2420.100.80%6,615
Jun 16, 202520.2520.3519.8520.0819.95-0.76%13,448
Jun 13, 202520.1120.6620.0220.2320.101.85%27,692
Jun 12, 202520.1620.1619.6819.8619.734.77%101,855
Jun 11, 202518.8818.9618.8818.9618.830.80%1,736
Jun 10, 202518.8618.8618.8118.8118.680.86%1,091
Jun 9, 202518.7618.7618.6518.6518.52-3.06%148
Jun 6, 202519.4519.4519.2319.2319.11-0.88%228
Jun 5, 202519.4019.4019.4019.4019.281.43%1
Jun 4, 202519.1219.1319.1219.1319.000.68%512
Jun 3, 202518.8619.0018.8619.0018.88-0.96%172
Jun 2, 202519.2519.5019.1919.1919.06-1.93%1,743
May 30, 202519.5619.5619.5619.5619.440.20%124
May 29, 202519.3719.6519.1719.5219.40-2.98%2,597
May 28, 202520.1320.1320.1220.1219.99-0.27%643
May 27, 202520.0220.1820.0220.1820.050.70%1,365
May 23, 202520.1420.1620.0420.0419.910.59%1,539
May 22, 202519.8719.9219.8419.9219.79-0.12%700
May 21, 202519.6919.9419.6719.9419.812.11%3,052
May 20, 202519.5319.5319.5319.5319.40-1.08%193
May 19, 202519.7419.7419.7419.7419.620.33%149
May 16, 202519.7219.8719.6819.6819.550.40%570
May 15, 202519.6319.6719.4619.6019.47-0.97%3,970
May 14, 202519.4319.7919.4319.7919.66-0.46%586
May 13, 202519.8719.8819.8619.8819.75-2.63%995
May 12, 202520.5020.5020.4220.4220.29-1.94%289
May 9, 202521.0021.0020.8320.8320.69-1.32%111
May 8, 202520.8721.1020.8721.1020.97-3.32%565
May 7, 202522.0122.0421.8321.8321.690.16%517
May 6, 202521.7921.7921.7921.7921.650.13%164