Skip to main content
logo
Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
17.94
-0.19 (-1.06%)
At close: Oct 7, 2025, 4:00 PM EDT
17.94
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT

BOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202518.1418.1618.1218.14-0.05%3,600
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
Aug 21, 202517.9217.9217.9217.9217.730.49%1,632
Aug 20, 202517.9217.9217.8417.8417.65-576
Aug 19, 202517.7517.8917.7517.8417.653.15%392
Aug 18, 202517.4817.5217.2117.2917.111.28%1,706
Aug 15, 202517.0817.0817.0817.0816.89-0.77%2,046
Aug 14, 202517.2817.2817.2117.2117.02-0.10%1,609
Aug 13, 202517.4017.4017.2317.2317.04-0.45%253
Aug 12, 202517.4617.4817.3017.3017.12-2.99%1,668
Aug 11, 202517.6817.8417.6817.8417.651.63%1,214
Aug 8, 202517.5017.5517.4517.5517.36-0.77%964
Aug 7, 202517.6617.8517.4717.6917.50-0.97%3,763
Aug 6, 202517.9217.9217.8017.8617.67-0.12%2,156
Aug 5, 202517.8817.9617.7917.8817.69-0.99%2,468
Aug 4, 202518.2318.3318.0618.0617.87-0.11%2,784
Aug 1, 202518.5318.5318.0818.0817.89-0.09%1,629
Jul 31, 202518.0418.1318.0218.0917.901.90%1,965
Jul 30, 202517.4917.7617.3817.7617.57-0.02%965
Jul 29, 202516.8217.7616.7717.7617.574.32%9,577