Skip to main content
logo
Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.48
+0.12 (0.51%)
At close: Sep 12, 2025, 4:00 PM EDT
23.48
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202523.4823.4823.4823.4823.480.52%160
Sep 11, 202523.3423.3723.3423.3623.36-1.15%391
Sep 10, 202523.6423.6423.6323.6323.630.49%261
Sep 9, 202523.4523.5423.4523.5123.510.22%691
Sep 8, 202523.4223.4623.4123.4623.461.20%2,314
Sep 5, 202523.1823.1823.1823.1823.181.44%178
Sep 4, 202522.9222.9222.8522.8522.85-1.04%1,242
Sep 3, 202523.1023.1023.1023.1023.10-0.19%73
Sep 2, 202523.0423.2123.0423.1423.140.50%1,351
Aug 29, 202522.8323.0322.8323.0323.03-0.51%290
Aug 28, 202523.1523.1723.1323.1423.14-0.70%14,828
Aug 27, 202523.3123.3123.3123.3123.31-1.02%137
Aug 26, 202523.5523.5523.5523.5523.55-1.00%11
Aug 25, 202523.6823.9223.6823.7923.790.43%6,952
Aug 22, 202523.6423.6823.6423.6823.680.13%264
Aug 21, 202523.6523.6523.6523.6523.65-151
Aug 20, 202523.5523.6523.5223.6523.65-0.73%1,678
Aug 19, 202523.7623.8323.7423.8323.83-1.31%4,338
Aug 18, 202524.1624.1624.1424.1424.14-0.24%3,518
Aug 15, 202524.0624.2224.0624.2024.200.37%1,762
Aug 14, 202524.2824.3024.1124.1124.11-0.22%4,709
Aug 13, 202524.4424.4524.0924.1724.17-1.53%835
Aug 12, 202524.5424.5424.5424.5424.54-1.24%166
Aug 11, 202524.7324.8624.7324.8524.850.18%963
Aug 8, 202524.9024.9024.8024.8024.80-0.73%838
Aug 7, 202524.9324.9924.8624.9924.991.57%4,469
Aug 6, 202524.6024.6024.6024.6024.60-0.96%85
Aug 5, 202524.8924.8924.7024.8424.84-1.13%25,463
Aug 4, 202524.7225.3224.7225.1225.122.93%2,128
Aug 1, 202524.3124.4124.2624.4124.410.11%2,263
Jul 31, 202524.2824.3824.2824.3824.380.70%346
Jul 30, 202524.2124.2124.2124.2124.210.16%24
Jul 29, 202524.1724.1724.1724.1724.170.96%20
Jul 28, 202523.9423.9423.9423.9423.940.62%380
Jul 25, 202524.0024.0023.8023.8023.80-0.50%108
Jul 24, 202523.7323.9223.6723.9223.920.24%3,548
Jul 23, 202523.8023.8623.8023.8623.86-0.85%414
Jul 22, 202524.0024.1023.8824.0624.06-0.82%486
Jul 21, 202524.2624.2624.2624.2624.26-0.09%102
Jul 18, 202524.0524.2924.0224.2924.29-0.05%343
Jul 17, 202524.5024.5024.3024.3024.30-0.52%211
Jul 16, 202524.5024.5024.4324.4324.43-0.35%355
Jul 15, 202524.2624.5124.2624.5124.511.53%1,606
Jul 14, 202524.1024.1424.1024.1424.14-0.24%616
Jul 11, 202524.1624.2024.1624.2024.200.48%325
Jul 10, 202524.0924.0924.0824.0824.080.30%395
Jul 9, 202524.0424.0424.0124.0124.01-0.09%128
Jul 8, 202524.0324.0324.0324.0324.03-0.07%204
Jul 7, 202524.0524.0524.0524.0524.051.59%333
Jul 3, 202523.7423.8023.6723.6723.67-1.21%1,403