Direxion Daily BA Bull 2X Shares (BOEU)
NASDAQ: BOEU · Real-Time Price · USD
47.33
-0.78 (-1.63%)
At close: Jul 18, 2025, 4:00 PM
47.10
-0.23 (-0.48%)
After-hours: Jul 18, 2025, 5:19 PM EDT
BOEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 48.15 | 48.19 | 46.70 | 47.33 | 47.33 | -1.63% | 21,407 |
| Jul 17, 2025 | 48.08 | 48.64 | 46.70 | 48.11 | 48.11 | 1.12% | 35,634 |
| Jul 16, 2025 | 48.94 | 48.94 | 46.60 | 47.58 | 47.58 | -0.28% | 31,528 |
| Jul 15, 2025 | 47.86 | 48.86 | 47.43 | 47.71 | 47.71 | -0.42% | 36,427 |
| Jul 14, 2025 | 48.43 | 48.76 | 46.65 | 47.91 | 47.91 | 3.05% | 40,828 |
| Jul 11, 2025 | 46.00 | 47.06 | 46.00 | 46.49 | 46.49 | 0.41% | 18,270 |
| Jul 10, 2025 | 46.52 | 46.96 | 45.35 | 46.30 | 46.30 | -0.37% | 29,724 |
| Jul 9, 2025 | 44.06 | 47.65 | 44.00 | 46.47 | 46.47 | 7.56% | 43,989 |
| Jul 8, 2025 | 43.59 | 43.60 | 41.96 | 43.21 | 43.21 | -0.01% | 52,983 |
| Jul 7, 2025 | 42.23 | 43.22 | 41.77 | 43.21 | 43.21 | 3.08% | 28,054 |
| Jul 3, 2025 | 41.10 | 42.66 | 41.10 | 41.92 | 41.92 | 2.90% | 23,286 |
| Jul 2, 2025 | 39.34 | 41.37 | 39.34 | 40.74 | 40.74 | 1.98% | 29,114 |
| Jul 1, 2025 | 39.59 | 40.63 | 38.97 | 39.95 | 39.95 | -0.35% | 16,533 |
| Jun 30, 2025 | 41.74 | 41.74 | 39.38 | 40.09 | 40.09 | -4.07% | 51,692 |
| Jun 27, 2025 | 38.42 | 41.79 | 38.34 | 41.79 | 41.79 | 11.71% | 45,742 |
| Jun 26, 2025 | 37.28 | 38.04 | 36.45 | 37.41 | 37.41 | 3.43% | 27,781 |
| Jun 25, 2025 | 36.42 | 36.51 | 35.93 | 36.17 | 36.17 | -1.63% | 14,826 |
| Jun 24, 2025 | 37.50 | 37.50 | 36.70 | 36.77 | 36.77 | -0.78% | 26,115 |
| Jun 23, 2025 | 36.12 | 37.37 | 36.12 | 37.06 | 36.96 | 2.12% | 24,829 |
| Jun 20, 2025 | 36.45 | 36.79 | 35.88 | 36.29 | 36.19 | 1.14% | 9,824 |
| Jun 18, 2025 | 36.25 | 37.01 | 35.62 | 35.88 | 35.79 | -2.34% | 29,358 |
| Jun 17, 2025 | 37.26 | 38.51 | 36.39 | 36.74 | 36.64 | -1.58% | 41,342 |
| Jun 16, 2025 | 37.00 | 38.05 | 36.58 | 37.33 | 37.23 | 1.28% | 34,997 |
| Jun 13, 2025 | 36.83 | 37.42 | 34.96 | 36.86 | 36.76 | -3.36% | 84,252 |
| Jun 12, 2025 | 37.32 | 39.00 | 37.25 | 38.14 | 38.04 | -9.86% | 165,058 |
| Jun 11, 2025 | 42.92 | 43.05 | 41.56 | 42.31 | 42.20 | -1.70% | 43,437 |
| Jun 10, 2025 | 43.22 | 43.68 | 42.07 | 43.04 | 42.93 | -1.51% | 27,015 |
| Jun 9, 2025 | 41.60 | 44.12 | 41.60 | 43.70 | 43.58 | 6.64% | 30,420 |
| Jun 6, 2025 | 40.76 | 41.12 | 40.00 | 40.98 | 40.87 | 1.36% | 24,987 |
| Jun 5, 2025 | 41.31 | 41.49 | 40.15 | 40.43 | 40.32 | -2.88% | 17,801 |
| Jun 4, 2025 | 42.88 | 42.88 | 41.26 | 41.63 | 41.52 | -1.58% | 44,585 |
| Jun 3, 2025 | 41.80 | 43.04 | 41.80 | 42.30 | 42.19 | 2.10% | 26,175 |
| Jun 2, 2025 | 40.95 | 41.72 | 40.10 | 41.43 | 41.32 | 3.83% | 36,459 |
| May 30, 2025 | 39.28 | 39.93 | 38.80 | 39.90 | 39.80 | -0.89% | 12,588 |
| May 29, 2025 | 37.85 | 41.72 | 37.85 | 40.26 | 40.15 | 6.68% | 36,799 |
| May 28, 2025 | 37.58 | 37.74 | 37.50 | 37.74 | 37.64 | 0.50% | 3,194 |
| May 27, 2025 | 38.37 | 38.37 | 37.55 | 37.55 | 37.45 | -1.46% | 18,111 |
| May 23, 2025 | 37.23 | 38.26 | 37.23 | 38.11 | 38.01 | -1.01% | 9,448 |
| May 22, 2025 | 38.39 | 38.96 | 38.21 | 38.50 | 38.40 | 0.41% | 15,667 |
| May 21, 2025 | 40.37 | 40.37 | 38.29 | 38.34 | 38.24 | -4.47% | 18,207 |
| May 20, 2025 | 39.33 | 40.33 | 39.33 | 40.13 | 40.03 | 2.33% | 10,101 |
| May 19, 2025 | 39.00 | 39.25 | 38.52 | 39.22 | 39.12 | -0.71% | 11,043 |
| May 16, 2025 | 40.08 | 40.08 | 38.47 | 39.50 | 39.40 | -0.50% | 25,262 |
| May 15, 2025 | 39.51 | 40.49 | 39.51 | 39.70 | 39.60 | 1.68% | 53,319 |
| May 14, 2025 | 39.79 | 40.85 | 38.88 | 39.04 | 38.94 | 0.99% | 58,678 |
| May 13, 2025 | 37.49 | 39.41 | 37.49 | 38.66 | 38.56 | 5.08% | 31,207 |
| May 12, 2025 | 36.74 | 36.86 | 35.00 | 36.79 | 36.69 | 3.60% | 25,550 |
| May 9, 2025 | 35.10 | 35.51 | 34.63 | 35.51 | 35.42 | 3.29% | 21,685 |
| May 8, 2025 | 33.77 | 35.47 | 33.77 | 34.38 | 34.29 | 6.30% | 12,184 |
| May 7, 2025 | 32.23 | 32.34 | 31.18 | 32.34 | 32.26 | -0.37% | 4,359 |