Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
17.21
-0.02 (-0.11%)
At close: Aug 14, 2025, 4:00 PM
17.20
-0.01 (-0.04%)
After-hours: Aug 14, 2025, 5:39 PM EDT
BOED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.28 | 17.28 | 17.21 | 17.21 | 17.21 | -0.10% | 1,209 |
| Aug 13, 2025 | 17.40 | 17.40 | 17.23 | 17.23 | 17.23 | -0.45% | 253 |
| Aug 12, 2025 | 17.46 | 17.48 | 17.30 | 17.30 | 17.30 | -2.99% | 1,668 |
| Aug 11, 2025 | 17.68 | 17.84 | 17.68 | 17.84 | 17.84 | 1.63% | 1,214 |
| Aug 8, 2025 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | -0.77% | 964 |
| Aug 7, 2025 | 17.66 | 17.85 | 17.47 | 17.69 | 17.69 | -0.97% | 3,763 |
| Aug 6, 2025 | 17.92 | 17.92 | 17.80 | 17.86 | 17.86 | -0.12% | 2,156 |
| Aug 5, 2025 | 17.88 | 17.96 | 17.79 | 17.88 | 17.88 | -0.99% | 2,468 |
| Aug 4, 2025 | 18.23 | 18.33 | 18.06 | 18.06 | 18.06 | -0.11% | 2,784 |
| Aug 1, 2025 | 18.53 | 18.53 | 18.08 | 18.08 | 18.08 | -0.09% | 1,629 |
| Jul 31, 2025 | 18.04 | 18.13 | 18.02 | 18.09 | 18.09 | 1.90% | 1,965 |
| Jul 30, 2025 | 17.49 | 17.76 | 17.38 | 17.76 | 17.76 | -0.02% | 965 |
| Jul 29, 2025 | 16.82 | 17.76 | 16.77 | 17.76 | 17.76 | 4.32% | 9,577 |
| Jul 28, 2025 | 17.24 | 17.24 | 16.95 | 17.03 | 17.03 | -1.25% | 2,188 |
| Jul 25, 2025 | 17.48 | 17.48 | 17.24 | 17.24 | 17.24 | -0.59% | 5,817 |
| Jul 24, 2025 | 17.22 | 17.37 | 17.13 | 17.34 | 17.34 | 0.71% | 9,636 |
| Jul 23, 2025 | 17.46 | 17.49 | 17.14 | 17.22 | 17.22 | -2.17% | 12,669 |
| Jul 22, 2025 | 17.67 | 17.67 | 17.50 | 17.60 | 17.60 | 0.35% | 13,627 |
| Jul 21, 2025 | 17.33 | 17.54 | 17.32 | 17.54 | 17.54 | -0.04% | 22,608 |
| Jul 18, 2025 | 17.51 | 17.55 | 17.51 | 17.55 | 17.55 | 0.97% | 418 |
| Jul 17, 2025 | 17.63 | 17.63 | 17.33 | 17.38 | 17.38 | -0.79% | 1,111 |
| Jul 16, 2025 | 17.44 | 17.58 | 17.44 | 17.52 | 17.52 | 0.26% | 1,008 |
| Jul 15, 2025 | 17.43 | 17.54 | 17.23 | 17.47 | 17.47 | 0.33% | 22,075 |
| Jul 14, 2025 | 17.52 | 17.65 | 17.37 | 17.42 | 17.42 | -1.77% | 96,236 |
| Jul 11, 2025 | 17.62 | 17.76 | 17.59 | 17.73 | 17.73 | -0.28% | 14,993 |
| Jul 10, 2025 | 17.70 | 17.86 | 17.70 | 17.78 | 17.78 | 0.24% | 1,064 |
| Jul 9, 2025 | 18.02 | 18.02 | 17.47 | 17.74 | 17.74 | -3.56% | 8,194 |
| Jul 8, 2025 | 18.42 | 18.63 | 18.39 | 18.39 | 18.39 | -0.04% | 2,461 |
| Jul 7, 2025 | 18.61 | 18.73 | 18.40 | 18.40 | 18.40 | -1.48% | 6,313 |
| Jul 3, 2025 | 18.75 | 18.75 | 18.45 | 18.68 | 18.68 | -1.66% | 6,125 |
| Jul 2, 2025 | 19.23 | 19.23 | 18.98 | 18.99 | 18.99 | -0.76% | 6,809 |
| Jul 1, 2025 | 19.11 | 19.35 | 19.05 | 19.14 | 19.14 | -0.02% | 4,309 |
| Jun 30, 2025 | 18.79 | 19.26 | 18.79 | 19.14 | 19.14 | 2.24% | 3,993 |
| Jun 27, 2025 | 19.46 | 19.49 | 18.72 | 18.72 | 18.72 | -5.82% | 5,715 |
| Jun 26, 2025 | 19.86 | 19.89 | 19.71 | 19.88 | 19.88 | -1.78% | 3,220 |
| Jun 25, 2025 | 20.18 | 20.28 | 20.18 | 20.24 | 20.24 | 1.01% | 3,315 |
| Jun 24, 2025 | 19.88 | 20.09 | 19.86 | 20.04 | 20.04 | -0.51% | 1,772 |
| Jun 23, 2025 | 20.20 | 20.24 | 20.07 | 20.14 | 20.01 | -1.41% | 3,723 |
| Jun 20, 2025 | 20.28 | 20.43 | 20.23 | 20.43 | 20.29 | -0.40% | 4,610 |
| Jun 18, 2025 | 20.30 | 20.55 | 20.22 | 20.51 | 20.38 | 1.35% | 4,400 |
| Jun 17, 2025 | 20.15 | 20.32 | 19.90 | 20.24 | 20.10 | 0.80% | 6,615 |
| Jun 16, 2025 | 20.25 | 20.35 | 19.85 | 20.08 | 19.95 | -0.76% | 13,448 |
| Jun 13, 2025 | 20.11 | 20.66 | 20.02 | 20.23 | 20.10 | 1.85% | 27,692 |
| Jun 12, 2025 | 20.16 | 20.16 | 19.68 | 19.86 | 19.73 | 4.77% | 101,855 |
| Jun 11, 2025 | 18.88 | 18.96 | 18.88 | 18.96 | 18.83 | 0.80% | 1,736 |
| Jun 10, 2025 | 18.86 | 18.86 | 18.81 | 18.81 | 18.68 | 0.86% | 1,091 |
| Jun 9, 2025 | 18.76 | 18.76 | 18.65 | 18.65 | 18.52 | -3.06% | 148 |
| Jun 6, 2025 | 19.45 | 19.45 | 19.23 | 19.23 | 19.11 | -0.88% | 228 |
| Jun 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | 1.43% | 1 |
| Jun 4, 2025 | 19.12 | 19.13 | 19.12 | 19.13 | 19.00 | 0.68% | 512 |