Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.59
+0.23 (0.99%)
Feb 26, 2025, 4:00 PM EST - Market closed
BRKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 23.21 | 23.23 | 23.21 | 23.23 | 23.23 | -1.53% | 2,340 |
| Feb 26, 2025 | 23.63 | 23.64 | 23.51 | 23.59 | 23.59 | 0.99% | 1,305 |
| Feb 25, 2025 | 23.34 | 23.63 | 23.32 | 23.36 | 23.36 | -0.24% | 5,356 |
| Feb 24, 2025 | 23.48 | 23.51 | 23.15 | 23.42 | 23.42 | -4.18% | 3,227 |
| Feb 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.72% | 186 |
| Feb 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.37% | 40 |
| Feb 19, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.35% | 4 |
| Feb 18, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.41% | 15 |
| Feb 14, 2025 | 24.26 | 24.36 | 24.26 | 24.36 | 24.36 | 0.32% | 253 |
| Feb 13, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.01% | 57 |
| Feb 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.28% | 2 |
| Feb 11, 2025 | 24.74 | 24.74 | 24.71 | 24.71 | 24.71 | -0.48% | 200 |
| Feb 10, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.55% | 37 |
| Feb 7, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.83% | 6 |
| Feb 6, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.58% | 13 |
| Feb 5, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.26% | 13 |
| Feb 4, 2025 | 25.05 | 25.05 | 24.95 | 24.95 | 24.95 | -0.45% | 565 |
| Feb 3, 2025 | 25.42 | 25.42 | 25.06 | 25.06 | 25.06 | 0.73% | 262 |
| Jan 31, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.83% | 87 |
| Jan 30, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.50% | 39 |
| Jan 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.13% | 15 |
| Jan 28, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.74% | 70 |
| Jan 27, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -2.33% | 130 |
| Jan 24, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.56% | 4 |
| Jan 23, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.14% | 106 |
| Jan 22, 2025 | 25.20 | 25.36 | 25.20 | 25.28 | 25.28 | 1.76% | 1,174 |
| Jan 21, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | -0.04% | 1,307 |
| Jan 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.29% | 41 |
| Jan 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.75% | 1 |
| Jan 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.91% | 52 |
| Jan 14, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.22% | 33 |
| Jan 13, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.36% | 4 |
| Jan 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.99% | 7 |
| Jan 8, 2025 | 25.65 | 25.79 | 25.65 | 25.77 | 25.77 | 0.31% | 422 |
| Jan 7, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.23% | 22 |
| Jan 6, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.50% | 118 |
| Jan 3, 2025 | 25.68 | 25.68 | 25.62 | 25.62 | 25.62 | -0.57% | 1,044 |
| Jan 2, 2025 | 25.65 | 25.76 | 25.65 | 25.76 | 25.76 | 0.59% | 374 |
| Dec 31, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.09% | 25 |
| Dec 30, 2024 | 25.66 | 25.66 | 25.63 | 25.63 | 25.63 | 0.95% | 121 |
| Dec 27, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.48% | 134 |
| Dec 26, 2024 | 25.33 | 25.33 | 25.27 | 25.27 | 25.27 | -0.10% | 274 |
| Dec 24, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.90% | 23 |
| Dec 23, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.09% | 26 |
| Dec 20, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.92% | 101 |
| Dec 19, 2024 | 25.69 | 25.79 | 25.63 | 25.79 | 25.79 | -0.41% | 1,751 |
| Dec 18, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.96% | 130 |
| Dec 17, 2024 | 25.48 | 25.56 | 25.40 | 25.40 | 25.40 | -0.18% | 1,528 |
| Dec 16, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.60% | 217 |
| Dec 13, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.29% | 21 |
| Dec 12, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.62% | 5 |