Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
22.29
+0.54 (2.48%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BRKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.82 | 22.44 | 21.82 | 22.29 | 22.29 | 2.48% | 14,089 |
| Apr 15, 2025 | 21.53 | 21.76 | 21.47 | 21.75 | 21.75 | 0.23% | 4,007 |
| Apr 14, 2025 | 21.67 | 21.84 | 21.54 | 21.70 | 21.70 | -1.45% | 5,389 |
| Apr 11, 2025 | 22.25 | 22.39 | 21.86 | 22.02 | 22.02 | -1.52% | 1,111 |
| Apr 10, 2025 | 22.22 | 22.81 | 22.09 | 22.36 | 22.36 | 1.04% | 4,066 |
| Apr 9, 2025 | 23.57 | 23.60 | 22.02 | 22.13 | 22.13 | -5.35% | 8,459 |
| Apr 8, 2025 | 22.61 | 23.72 | 22.32 | 23.38 | 23.38 | -0.93% | 20,363 |
| Apr 7, 2025 | 24.67 | 24.67 | 22.36 | 23.60 | 23.60 | 0.85% | 14,066 |
| Apr 4, 2025 | 22.51 | 23.41 | 22.35 | 23.40 | 23.40 | 7.34% | 13,800 |
| Apr 3, 2025 | 21.74 | 21.80 | 21.58 | 21.80 | 21.80 | 1.35% | 4,285 |
| Apr 2, 2025 | 21.71 | 21.71 | 21.51 | 21.51 | 21.51 | -1.19% | 565 |
| Apr 1, 2025 | 21.91 | 21.91 | 21.64 | 21.77 | 21.77 | 0.05% | 1,517 |
| Mar 31, 2025 | 22.15 | 22.21 | 21.68 | 21.76 | 21.76 | -1.00% | 2,688 |
| Mar 28, 2025 | 21.67 | 22.04 | 21.67 | 21.98 | 21.98 | 1.46% | 5,466 |
| Mar 27, 2025 | 21.81 | 21.81 | 21.62 | 21.66 | 21.66 | -0.31% | 1,664 |
| Mar 26, 2025 | 21.76 | 21.78 | 21.58 | 21.73 | 21.73 | -0.72% | 3,094 |
| Mar 25, 2025 | 21.90 | 21.95 | 21.85 | 21.89 | 21.89 | -1.90% | 2,135 |
| Mar 24, 2025 | 22.40 | 22.40 | 22.22 | 22.31 | 22.05 | -0.59% | 3,979 |
| Mar 21, 2025 | 22.19 | 22.44 | 22.19 | 22.44 | 22.18 | 1.41% | 3,233 |
| Mar 20, 2025 | 22.18 | 22.18 | 22.12 | 22.13 | 21.87 | -0.57% | 1,044 |
| Mar 19, 2025 | 22.35 | 22.35 | 22.26 | 22.26 | 22.00 | -0.53% | 745 |
| Mar 18, 2025 | 22.35 | 22.38 | 22.34 | 22.38 | 22.12 | 0.18% | 1,145 |
| Mar 17, 2025 | 22.45 | 22.45 | 22.34 | 22.34 | 22.08 | -1.59% | 648 |
| Mar 14, 2025 | 22.68 | 22.70 | 22.68 | 22.70 | 22.43 | -2.13% | 474 |
| Mar 13, 2025 | 23.21 | 23.21 | 23.19 | 23.19 | 22.92 | -1.58% | 3,876 |
| Mar 12, 2025 | 23.65 | 23.87 | 23.54 | 23.56 | 23.29 | 0.05% | 6,663 |
| Mar 11, 2025 | 23.62 | 23.62 | 23.55 | 23.55 | 23.28 | 0.14% | 390 |
| Mar 10, 2025 | 23.74 | 23.74 | 23.52 | 23.52 | 23.25 | -0.16% | 1,206 |
| Mar 7, 2025 | 23.53 | 23.84 | 23.53 | 23.56 | 23.28 | 0.37% | 958 |
| Mar 6, 2025 | 23.69 | 23.69 | 23.47 | 23.47 | 23.20 | 0.29% | 572 |
| Mar 5, 2025 | 23.65 | 23.65 | 23.37 | 23.40 | 23.13 | -0.72% | 3,282 |
| Mar 4, 2025 | 23.30 | 23.57 | 23.24 | 23.57 | 23.30 | 2.73% | 7,795 |
| Mar 3, 2025 | 22.63 | 23.00 | 22.63 | 22.94 | 22.68 | 1.15% | 1,013 |
| Feb 28, 2025 | 23.00 | 23.03 | 22.68 | 22.68 | 22.42 | -2.37% | 1,888 |
| Feb 27, 2025 | 23.21 | 23.23 | 23.21 | 23.23 | 22.96 | -1.53% | 2,480 |
| Feb 26, 2025 | 23.63 | 23.64 | 23.51 | 23.59 | 23.32 | 0.99% | 1,305 |
| Feb 25, 2025 | 23.34 | 23.63 | 23.32 | 23.36 | 23.09 | -0.24% | 5,356 |
| Feb 24, 2025 | 23.48 | 23.51 | 23.15 | 23.42 | 23.15 | -4.18% | 3,227 |
| Feb 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.16 | 0.72% | 186 |
| Feb 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 23.98 | 0.37% | 40 |
| Feb 19, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.89 | -0.35% | 4 |
| Feb 18, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.98 | -0.41% | 15 |
| Feb 14, 2025 | 24.26 | 24.36 | 24.26 | 24.36 | 24.08 | 0.32% | 253 |
| Feb 13, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.00 | -2.01% | 57 |
| Feb 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.49 | 0.28% | 2 |
| Feb 11, 2025 | 24.74 | 24.74 | 24.71 | 24.71 | 24.43 | -0.48% | 200 |
| Feb 10, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.54 | 0.55% | 37 |
| Feb 7, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.41 | 0.83% | 6 |
| Feb 6, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.21 | -0.58% | 13 |
| Feb 5, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.35 | -1.26% | 13 |