Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
24.29
+0.13 (0.52%)
Aug 14, 2025, 9:34 AM - Market open
BRKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.44 | 24.45 | 24.09 | 24.17 | 24.17 | -1.53% | 835 |
| Aug 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.24% | 166 |
| Aug 11, 2025 | 24.73 | 24.86 | 24.73 | 24.85 | 24.85 | 0.18% | 963 |
| Aug 8, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.73% | 838 |
| Aug 7, 2025 | 24.93 | 24.99 | 24.86 | 24.99 | 24.99 | 1.57% | 4,469 |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.96% | 85 |
| Aug 5, 2025 | 24.89 | 24.89 | 24.70 | 24.84 | 24.84 | -1.13% | 25,463 |
| Aug 4, 2025 | 24.72 | 25.32 | 24.72 | 25.12 | 25.12 | 2.93% | 2,128 |
| Aug 1, 2025 | 24.31 | 24.41 | 24.26 | 24.41 | 24.41 | 0.11% | 2,263 |
| Jul 31, 2025 | 24.28 | 24.38 | 24.28 | 24.38 | 24.38 | 0.70% | 346 |
| Jul 30, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.16% | 24 |
| Jul 29, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.96% | 20 |
| Jul 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.62% | 380 |
| Jul 25, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.50% | 108 |
| Jul 24, 2025 | 23.73 | 23.92 | 23.67 | 23.92 | 23.92 | 0.24% | 3,548 |
| Jul 23, 2025 | 23.80 | 23.86 | 23.80 | 23.86 | 23.86 | -0.85% | 414 |
| Jul 22, 2025 | 24.00 | 24.10 | 23.88 | 24.06 | 24.06 | -0.82% | 486 |
| Jul 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.09% | 102 |
| Jul 18, 2025 | 24.05 | 24.29 | 24.02 | 24.29 | 24.29 | -0.05% | 343 |
| Jul 17, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -0.52% | 211 |
| Jul 16, 2025 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | -0.35% | 355 |
| Jul 15, 2025 | 24.26 | 24.51 | 24.26 | 24.51 | 24.51 | 1.53% | 1,606 |
| Jul 14, 2025 | 24.10 | 24.14 | 24.10 | 24.14 | 24.14 | -0.24% | 616 |
| Jul 11, 2025 | 24.16 | 24.20 | 24.16 | 24.20 | 24.20 | 0.48% | 325 |
| Jul 10, 2025 | 24.09 | 24.09 | 24.08 | 24.08 | 24.08 | 0.30% | 395 |
| Jul 9, 2025 | 24.04 | 24.04 | 24.01 | 24.01 | 24.01 | -0.09% | 128 |
| Jul 8, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.07% | 204 |
| Jul 7, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.59% | 333 |
| Jul 3, 2025 | 23.74 | 23.80 | 23.67 | 23.67 | 23.67 | -1.21% | 1,403 |
| Jul 2, 2025 | 23.72 | 23.96 | 23.72 | 23.96 | 23.96 | 2.20% | 910 |
| Jul 1, 2025 | 23.72 | 23.72 | 23.45 | 23.45 | 23.45 | -0.99% | 635 |
| Jun 30, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.11% | 115 |
| Jun 27, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.18% | 4 |
| Jun 26, 2025 | 23.57 | 23.61 | 23.57 | 23.61 | 23.61 | 0.18% | 204 |
| Jun 25, 2025 | 23.36 | 23.57 | 23.36 | 23.57 | 23.57 | 1.28% | 269 |
| Jun 24, 2025 | 23.38 | 23.38 | 23.25 | 23.27 | 23.27 | -1.97% | 1,599 |
| Jun 23, 2025 | 23.76 | 23.76 | 23.74 | 23.74 | 23.52 | -0.76% | 1,524 |
| Jun 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.70 | 0.46% | 109 |
| Jun 18, 2025 | 23.86 | 23.86 | 23.76 | 23.81 | 23.59 | -0.50% | 1,306 |
| Jun 17, 2025 | 23.90 | 23.93 | 23.90 | 23.93 | 23.71 | 1.27% | 389 |
| Jun 16, 2025 | 23.55 | 23.63 | 23.55 | 23.63 | 23.41 | -0.59% | 801 |
| Jun 13, 2025 | 23.75 | 23.77 | 23.75 | 23.77 | 23.55 | 0.79% | 345 |
| Jun 12, 2025 | 23.77 | 23.77 | 23.58 | 23.58 | 23.36 | -0.32% | 793 |
| Jun 11, 2025 | 23.68 | 23.68 | 23.66 | 23.66 | 23.44 | 0.60% | 508 |
| Jun 10, 2025 | 23.55 | 23.60 | 23.52 | 23.52 | 23.30 | 0.21% | 1,467 |
| Jun 9, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.25 | 0.43% | 39 |
| Jun 6, 2025 | 23.38 | 23.44 | 23.32 | 23.37 | 23.15 | -1.19% | 4,080 |
| Jun 5, 2025 | 23.60 | 23.74 | 23.59 | 23.65 | 23.43 | 0.47% | 2,191 |
| Jun 4, 2025 | 23.42 | 23.54 | 23.42 | 23.54 | 23.32 | 1.62% | 3,992 |
| Jun 3, 2025 | 23.03 | 23.30 | 23.03 | 23.17 | 22.95 | 1.16% | 1,353 |