Direxion Daily BA Bull 2X Shares (BOEU)
NASDAQ: BOEU · Real-Time Price · USD
42.62
+0.80 (1.91%)
At close: Oct 7, 2025, 4:00 PM EDT
42.15
-0.47 (-1.10%)
After-hours: Oct 7, 2025, 7:57 PM EDT
BOEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 42.06 | 43.23 | 41.56 | 42.05 | - | 0.55% | 87,231 |
| Oct 6, 2025 | 40.84 | 42.48 | 40.40 | 41.82 | 41.82 | 3.28% | 73,966 |
| Oct 3, 2025 | 40.48 | 41.37 | 40.06 | 40.49 | 40.49 | -1.63% | 50,263 |
| Oct 2, 2025 | 40.50 | 41.43 | 40.35 | 41.16 | 41.16 | 2.46% | 60,927 |
| Oct 1, 2025 | 39.94 | 40.17 | 39.63 | 40.17 | 40.17 | -0.54% | 44,143 |
| Sep 30, 2025 | 40.92 | 40.96 | 39.28 | 40.39 | 40.39 | -1.22% | 74,727 |
| Sep 29, 2025 | 42.43 | 42.57 | 40.11 | 40.89 | 40.89 | -4.06% | 122,753 |
| Sep 26, 2025 | 43.38 | 43.47 | 41.76 | 42.62 | 42.62 | 7.59% | 160,431 |
| Sep 25, 2025 | 40.24 | 40.59 | 39.12 | 39.62 | 39.62 | -1.74% | 28,996 |
| Sep 24, 2025 | 41.28 | 41.29 | 40.08 | 40.32 | 40.32 | -1.45% | 86,642 |
| Sep 23, 2025 | 41.02 | 41.94 | 39.94 | 40.91 | 40.91 | 3.81% | 137,248 |
| Sep 22, 2025 | 40.44 | 40.44 | 39.10 | 39.41 | 39.28 | -2.94% | 54,522 |
| Sep 19, 2025 | 41.47 | 41.47 | 39.89 | 40.60 | 40.46 | -0.19% | 69,530 |
| Sep 18, 2025 | 40.73 | 41.31 | 40.02 | 40.68 | 40.54 | 0.83% | 20,977 |
| Sep 17, 2025 | 41.07 | 41.19 | 39.85 | 40.34 | 40.21 | -0.03% | 17,460 |
| Sep 16, 2025 | 41.30 | 41.30 | 40.00 | 40.36 | 40.22 | -0.99% | 29,775 |
| Sep 15, 2025 | 41.21 | 41.29 | 40.25 | 40.76 | 40.62 | -0.48% | 26,428 |
| Sep 12, 2025 | 42.66 | 42.66 | 40.72 | 40.96 | 40.82 | -3.75% | 57,716 |
| Sep 11, 2025 | 45.64 | 46.03 | 42.38 | 42.56 | 42.41 | -6.32% | 83,579 |
| Sep 10, 2025 | 46.14 | 46.38 | 45.14 | 45.43 | 45.27 | -1.95% | 25,914 |
| Sep 9, 2025 | 47.05 | 47.05 | 45.81 | 46.33 | 46.17 | -1.11% | 45,392 |
| Sep 8, 2025 | 46.81 | 47.11 | 45.88 | 46.85 | 46.69 | 1.26% | 42,554 |
| Sep 5, 2025 | 47.02 | 47.02 | 44.80 | 46.27 | 46.11 | -1.26% | 41,806 |
| Sep 4, 2025 | 47.42 | 47.50 | 46.47 | 46.86 | 46.70 | -1.32% | 20,333 |
| Sep 3, 2025 | 47.72 | 48.15 | 46.90 | 47.49 | 47.32 | -4.12% | 52,791 |
| Sep 2, 2025 | 47.27 | 49.80 | 47.08 | 49.52 | 49.36 | 1.93% | 39,530 |
| Aug 29, 2025 | 48.04 | 49.80 | 48.04 | 48.59 | 48.42 | -1.27% | 35,389 |
| Aug 28, 2025 | 48.84 | 49.27 | 48.66 | 49.21 | 49.04 | 0.34% | 12,927 |
| Aug 27, 2025 | 49.32 | 49.32 | 47.70 | 49.05 | 48.88 | 0.69% | 25,602 |
| Aug 26, 2025 | 46.38 | 48.71 | 46.08 | 48.71 | 48.55 | 7.22% | 48,241 |
| Aug 25, 2025 | 46.36 | 46.45 | 45.43 | 45.43 | 45.27 | -2.51% | 23,334 |
| Aug 22, 2025 | 45.43 | 48.14 | 45.43 | 46.60 | 46.44 | 4.38% | 51,188 |
| Aug 21, 2025 | 45.91 | 45.91 | 44.39 | 44.64 | 44.49 | -0.86% | 28,449 |
| Aug 20, 2025 | 44.74 | 45.34 | 44.34 | 45.03 | 44.87 | 0.09% | 10,575 |
| Aug 19, 2025 | 47.36 | 47.36 | 44.39 | 44.99 | 44.83 | -6.36% | 53,394 |
| Aug 18, 2025 | 48.33 | 48.50 | 46.73 | 48.04 | 47.88 | -2.41% | 67,975 |
| Aug 15, 2025 | 48.24 | 49.55 | 47.73 | 49.23 | 49.06 | 1.65% | 60,703 |
| Aug 14, 2025 | 47.31 | 48.51 | 47.26 | 48.43 | 48.27 | 0.07% | 24,282 |
| Aug 13, 2025 | 48.51 | 49.34 | 46.80 | 48.39 | 48.23 | 0.89% | 45,661 |
| Aug 12, 2025 | 45.68 | 48.08 | 45.68 | 47.97 | 47.81 | 5.68% | 40,791 |
| Aug 11, 2025 | 46.01 | 46.28 | 45.32 | 45.39 | 45.24 | -2.92% | 22,882 |
| Aug 8, 2025 | 46.06 | 47.38 | 46.06 | 46.76 | 46.60 | 1.52% | 30,124 |
| Aug 7, 2025 | 45.77 | 47.24 | 45.07 | 46.06 | 45.90 | 1.97% | 23,993 |
| Aug 6, 2025 | 45.67 | 45.74 | 45.10 | 45.17 | 45.01 | 0.26% | 17,693 |
| Aug 5, 2025 | 44.47 | 45.47 | 43.82 | 45.05 | 44.89 | 2.01% | 42,152 |
| Aug 4, 2025 | 43.31 | 44.31 | 42.52 | 44.16 | 44.01 | 0.25% | 34,057 |
| Aug 1, 2025 | 42.85 | 44.16 | 41.73 | 44.05 | 43.90 | 0.20% | 32,764 |
| Jul 31, 2025 | 45.11 | 45.19 | 43.75 | 43.96 | 43.81 | -3.91% | 28,801 |
| Jul 30, 2025 | 46.61 | 48.00 | 45.04 | 45.75 | 45.60 | -0.46% | 55,990 |
| Jul 29, 2025 | 51.50 | 52.46 | 45.28 | 45.96 | 45.80 | -8.31% | 167,416 |