Skip to main content
logo
Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.86
-0.20 (-0.85%)
At close: Jul 23, 2025, 4:00 PM
24.17
+0.31 (1.31%)
After-hours: Jul 23, 2025, 5:38 PM EDT

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202523.7223.9623.7223.9623.962.20%910
Jul 1, 202523.7223.7223.4523.4523.45-0.99%635
Jun 30, 202523.6823.6823.6823.6823.680.11%115
Jun 27, 202523.6523.6523.6523.6523.650.18%4
Jun 26, 202523.5723.6123.5723.6123.610.18%204
Jun 25, 202523.3623.5723.3623.5723.571.28%269
Jun 24, 202523.3823.3823.2523.2723.27-1.97%1,599
Jun 23, 202523.7623.7623.7423.7423.52-0.76%1,524
Jun 20, 202523.9223.9223.9223.9223.700.46%109
Jun 18, 202523.8623.8623.7623.8123.59-0.50%1,306
Jun 17, 202523.9023.9323.9023.9323.711.27%389
Jun 16, 202523.5523.6323.5523.6323.41-0.59%801
Jun 13, 202523.7523.7723.7523.7723.550.79%345
Jun 12, 202523.7723.7723.5823.5823.36-0.32%793
Jun 11, 202523.6823.6823.6623.6623.440.60%508
Jun 10, 202523.5523.6023.5223.5223.300.21%1,467
Jun 9, 202523.4723.4723.4723.4723.250.43%39
Jun 6, 202523.3823.4423.3223.3723.15-1.19%4,080
Jun 5, 202523.6023.7423.5923.6523.430.47%2,191
Jun 4, 202523.4223.5423.4223.5423.321.62%3,992
Jun 3, 202523.0323.3023.0323.1722.951.16%1,353
Jun 2, 202522.9623.0722.9022.9022.680.01%282
May 30, 202522.9323.0222.9022.9022.680.65%255
May 29, 202522.7522.7522.7522.7522.54-0.91%79
May 28, 202522.9622.9622.9622.9622.741.19%487
May 27, 202522.8022.8222.6622.6922.48-0.74%2,358
May 23, 202522.8622.8622.8622.8622.65-0.39%141
May 22, 202522.7422.9522.7422.9522.731.06%1,004
May 21, 202522.6522.7122.6522.7122.500.32%943
May 20, 202522.6422.6422.6422.6422.420.88%157
May 19, 202522.5722.5722.4422.4422.230.14%1,684
May 16, 202522.6822.6822.3922.4122.20-1.41%3,255
May 15, 202522.6422.7322.5622.7322.52-0.79%1,027
May 14, 202522.8022.9122.6622.9122.691.99%13,269
May 13, 202522.4322.4622.3522.4622.250.20%1,069
May 12, 202522.4222.5322.3922.4222.21-0.04%2,312