Skip to main content
logo
Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
19.65
-0.10 (-0.50%)
Oct 31, 2025, 4:00 PM EDT - Market closed

BOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202519.5519.7919.5219.6519.65-0.50%4,097
Oct 30, 202519.4519.7519.4219.7519.756.31%2,631
Oct 29, 202518.3518.5818.1018.5818.584.45%13,535
Oct 28, 202517.7717.7917.7717.7917.79-0.25%4,412
Oct 27, 202517.8817.9017.8317.8317.83-0.98%1,261
Oct 24, 202518.0618.0617.9818.0118.01-1.43%487
Oct 23, 202518.4018.4018.1618.2718.27-0.47%1,820
Oct 22, 202518.2718.5018.2718.3618.360.30%1,774
Oct 21, 202518.2518.3218.2518.3018.30-0.29%2,496
Oct 20, 202518.3518.3918.3518.3518.35-1.70%1,014
Oct 17, 202518.5818.6718.5818.6718.67-0.37%580
Oct 16, 202518.5218.7418.5218.7418.741.00%313
Oct 15, 202518.6318.6318.5618.5618.560.21%224
Oct 14, 202518.5018.5218.5018.5218.520.52%166
Oct 13, 202518.4618.4618.4218.4218.42-2.13%247
Oct 10, 202518.3318.8218.3318.8218.822.47%207
Oct 9, 202518.0818.3718.0818.3718.373.97%949
Oct 8, 202517.6717.6717.6717.6717.67-1.53%140
Oct 7, 202517.9417.9417.9417.9417.94-1.06%3,818
Oct 6, 202518.3118.3118.1318.1318.13-1.40%368
Oct 3, 202518.3618.4718.1918.3918.390.43%16,749
Oct 2, 202518.3118.3118.3118.3118.31-0.87%268
Oct 1, 202518.4718.5018.4718.4718.470.24%2,034
Sep 30, 202518.6118.6318.4318.4318.430.67%2,408
Sep 29, 202518.2018.4718.2018.3018.301.90%13,457
Sep 26, 202517.9617.9717.8817.9617.96-3.74%2,339
Sep 25, 202518.5318.6618.5318.6618.660.94%407
Sep 24, 202518.4018.4918.4018.4918.490.22%251
Sep 23, 202518.4418.4418.4418.4418.44-2.69%545
Sep 22, 202519.0119.0118.8818.9518.751.37%1,394
Sep 19, 202518.8318.8318.5818.7018.500.18%6,048
Sep 18, 202518.7318.7818.6618.6618.47-0.41%1,240
Sep 17, 202518.6818.7418.6818.7418.540.17%409
Sep 16, 202518.7518.7518.7118.7118.510.26%1,675
Sep 15, 202518.6618.6618.6618.6618.460.33%124
Sep 12, 202518.5618.6118.5618.6018.401.88%1,054
Sep 11, 202517.7518.2617.7518.2618.063.15%7,408
Sep 10, 202517.7617.7617.7017.7017.510.97%377
Sep 9, 202517.5317.5317.5317.5317.340.63%37
Sep 8, 202517.3817.4217.3817.4217.24-0.80%609
Sep 5, 202517.7017.7017.5117.5617.370.89%1,607
Sep 4, 202517.4517.5017.3717.4117.220.43%770
Sep 3, 202517.2717.3817.2717.3317.152.24%633
Sep 2, 202516.9616.9616.9516.9516.77-0.88%380
Aug 29, 202517.1017.1517.1017.1016.920.59%712
Aug 28, 202517.0017.0017.0017.0016.82-0.21%213
Aug 27, 202517.0017.0417.0017.0416.85-0.46%475
Aug 26, 202517.1217.1217.1117.1116.93-3.44%237
Aug 25, 202517.7017.7217.7017.7217.541.34%243
Aug 22, 202517.3617.4917.2217.4917.30-2.42%532