Skip to main content
logo
Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.16
-0.11 (-0.46%)
At close: Feb 27, 2026, 4:00 PM EST
23.20
+0.04 (0.16%)
After-hours: Feb 27, 2026, 4:35 PM EST

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.2223.2723.1623.1623.16-0.48%3,144
Feb 26, 202623.3723.3723.2723.2723.27-1.57%472
Feb 25, 202623.5023.7123.5023.6523.640.09%393
Feb 24, 202623.9123.9123.6223.6223.62-913
Feb 23, 202623.5823.6323.5323.6323.630.66%653
Feb 20, 202623.5923.6023.4523.4723.47-0.11%1,427
Feb 19, 202623.5023.5023.4823.5023.500.52%2,362
Feb 18, 202623.3323.4123.3323.3823.370.83%966
Feb 17, 202623.1523.1823.1123.1823.18-1.06%493
Feb 13, 202623.4123.4523.2423.4323.430.57%633
Feb 12, 202623.1623.3023.1623.3023.300.07%361
Feb 11, 202623.3223.3223.2823.2823.28-0.05%519
Feb 10, 202623.2923.2923.2923.2923.29-0.36%89
Feb 9, 202623.2523.3923.2523.3823.381.91%1,005
Feb 6, 202623.0823.0822.9422.9422.94-0.80%264
Feb 5, 202623.2923.2923.0923.1223.12-0.09%927
Feb 4, 202623.3523.3522.7523.1423.14-2.00%6,493
Feb 3, 202623.6123.6123.6123.6123.61-1.22%393
Feb 2, 202623.9323.9323.9123.9123.91-1.38%1,157
Jan 30, 202624.4024.4024.2424.2424.24-0.97%206
Jan 29, 202624.4824.4824.4824.4824.48-0.48%223
Jan 28, 202624.5224.6024.5224.6024.600.31%978
Jan 27, 202624.5224.5224.5224.5224.521.91%97
Jan 26, 202624.0624.0624.0624.0624.06-0.85%33
Jan 23, 202624.2724.2724.2724.2724.270.92%37
Jan 22, 202624.0524.0524.0524.0524.05-0.05%221
Jan 21, 202623.9624.1023.9624.0624.060.41%963
Jan 20, 202624.0424.0423.9623.9623.961.56%299
Jan 16, 202623.5923.5923.5923.5923.59-0.11%284
Jan 15, 202623.5123.6823.5123.6223.620.49%668
Jan 14, 202623.4023.5323.4023.5023.500.01%975
Jan 13, 202623.5123.5223.4323.5023.500.91%4,401
Jan 12, 202623.3223.3323.2923.2923.290.11%3,083
Jan 9, 202623.3923.3923.2623.2623.260.15%4,759
Jan 8, 202623.2223.2323.1723.2323.23-0.68%623
Jan 7, 202623.3723.4623.3723.3923.390.60%605
Jan 6, 202623.3623.3723.2223.2523.25-0.26%1,249
Jan 5, 202623.3923.3923.1123.3123.31-0.43%806
Jan 2, 202623.3023.4823.1723.4123.411.43%6,018
Dec 31, 202523.0823.0823.0823.0823.070.20%128
Dec 30, 202523.0123.0322.9823.0323.03-0.57%331
Dec 29, 202523.1623.1623.1623.1623.16-0.46%412
Dec 26, 202523.2423.3023.2423.2723.270.65%257
Dec 24, 202523.1723.1723.1223.1223.12-0.14%277
Dec 23, 202523.2023.2123.1523.1523.15-0.67%961
Dec 22, 202523.3823.3823.2723.3123.19-0.53%1,345
Dec 19, 202523.1823.4323.1823.4323.311.38%1,603
Dec 18, 202523.1423.1423.1123.1122.990.19%444
Dec 17, 202523.2223.2723.0723.0722.95-0.80%2,029
Dec 16, 202523.2623.2623.2523.2523.141.09%284