Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.08
-0.04 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
BRKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.21 | 23.21 | 23.08 | 23.08 | 23.08 | -0.19% | 2,287 |
| Dec 4, 2025 | 23.02 | 23.12 | 23.02 | 23.12 | 23.12 | 0.40% | 447 |
| Dec 3, 2025 | 22.96 | 23.03 | 22.96 | 23.03 | 23.03 | 0.53% | 254 |
| Dec 2, 2025 | 22.96 | 23.01 | 22.90 | 22.91 | 22.91 | 0.30% | 646 |
| Dec 1, 2025 | 22.69 | 22.84 | 22.68 | 22.84 | 22.84 | 1.20% | 899 |
| Nov 28, 2025 | 22.59 | 22.59 | 22.57 | 22.57 | 22.57 | -0.53% | 1,899 |
| Nov 26, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.50% | 102 |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.06% | 55 |
| Nov 24, 2025 | 23.25 | 23.25 | 22.82 | 22.82 | 22.82 | -0.92% | 1,042 |
| Nov 21, 2025 | 22.98 | 23.07 | 22.90 | 23.03 | 23.03 | -0.33% | 27,585 |
| Nov 20, 2025 | 22.99 | 23.11 | 22.99 | 23.11 | 23.11 | -0.06% | 1,885 |
| Nov 19, 2025 | 23.25 | 23.29 | 23.12 | 23.12 | 23.12 | 0.64% | 1,849 |
| Nov 18, 2025 | 23.05 | 23.05 | 22.96 | 22.98 | 22.98 | -0.24% | 1,945 |
| Nov 17, 2025 | 22.91 | 23.03 | 22.91 | 23.03 | 23.03 | 1.20% | 1,457 |
| Nov 14, 2025 | 22.73 | 22.76 | 22.71 | 22.76 | 22.76 | 0.69% | 1,515 |
| Nov 13, 2025 | 22.84 | 22.86 | 22.58 | 22.60 | 22.60 | -1.94% | 4,751 |
| Nov 12, 2025 | 23.15 | 23.18 | 23.05 | 23.05 | 23.05 | -1.03% | 1,783 |
| Nov 11, 2025 | 23.35 | 23.35 | 23.26 | 23.29 | 23.29 | -0.03% | 1,493 |
| Nov 10, 2025 | 23.29 | 23.32 | 23.27 | 23.30 | 23.30 | 0.39% | 2,984 |
| Nov 7, 2025 | 23.27 | 23.30 | 23.21 | 23.21 | 23.21 | -1.20% | 1,385 |
| Nov 6, 2025 | 23.53 | 23.56 | 23.47 | 23.49 | 23.49 | -0.73% | 1,048 |
| Nov 5, 2025 | 23.50 | 23.66 | 23.44 | 23.66 | 23.66 | -0.32% | 2,568 |
| Nov 4, 2025 | 24.07 | 24.10 | 23.73 | 23.73 | 23.73 | -2.46% | 4,142 |
| Nov 3, 2025 | 24.30 | 24.40 | 24.22 | 24.33 | 24.33 | 0.53% | 4,571 |
| Oct 31, 2025 | 24.28 | 24.28 | 24.20 | 24.20 | 24.20 | 0.18% | 4,359 |
| Oct 30, 2025 | 24.22 | 24.22 | 24.07 | 24.16 | 24.16 | -0.69% | 3,773 |
| Oct 29, 2025 | 24.19 | 24.33 | 24.18 | 24.33 | 24.33 | 1.39% | 3,108 |
| Oct 28, 2025 | 23.89 | 24.00 | 23.89 | 24.00 | 24.00 | 1.26% | 4,329 |
| Oct 27, 2025 | 23.68 | 23.85 | 23.65 | 23.70 | 23.70 | 0.81% | 3,100 |
| Oct 24, 2025 | 23.52 | 23.60 | 23.46 | 23.51 | 23.51 | -0.28% | 1,385 |
| Oct 23, 2025 | 23.59 | 23.65 | 23.57 | 23.57 | 23.57 | 0.26% | 1,495 |
| Oct 22, 2025 | 23.48 | 23.63 | 23.46 | 23.51 | 23.51 | 0.18% | 2,965 |
| Oct 21, 2025 | 23.35 | 23.47 | 23.32 | 23.47 | 23.47 | 0.36% | 1,670 |
| Oct 20, 2025 | 23.42 | 23.53 | 23.38 | 23.38 | 23.38 | -0.26% | 1,453 |
| Oct 17, 2025 | 23.52 | 23.52 | 23.45 | 23.45 | 23.45 | -0.76% | 125 |
| Oct 16, 2025 | 23.57 | 23.63 | 23.57 | 23.63 | 23.63 | 1.42% | 614 |
| Oct 15, 2025 | 23.28 | 23.47 | 23.27 | 23.30 | 23.29 | 0.02% | 1,615 |
| Oct 14, 2025 | 23.39 | 23.43 | 23.29 | 23.29 | 23.29 | -0.69% | 642 |
| Oct 13, 2025 | 23.53 | 23.57 | 23.42 | 23.45 | 23.45 | -0.50% | 1,655 |
| Oct 10, 2025 | 23.45 | 23.57 | 23.45 | 23.57 | 23.57 | 1.45% | 1,639 |
| Oct 9, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.79% | 12 |
| Oct 8, 2025 | 23.02 | 23.05 | 23.02 | 23.05 | 23.05 | 0.34% | 1,271 |
| Oct 7, 2025 | 23.01 | 23.01 | 22.98 | 22.98 | 22.98 | -0.32% | 979 |
| Oct 6, 2025 | 23.10 | 23.10 | 22.88 | 23.05 | 23.05 | -0.24% | 2,684 |
| Oct 3, 2025 | 23.01 | 23.10 | 23.01 | 23.10 | 23.10 | -0.48% | 142 |
| Oct 2, 2025 | 23.17 | 23.22 | 23.17 | 23.22 | 23.22 | 0.49% | 193 |
| Oct 1, 2025 | 23.18 | 23.18 | 23.10 | 23.10 | 23.10 | 0.81% | 1,059 |
| Sep 30, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.78% | 117 |
| Sep 29, 2025 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | 0.27% | 145 |
| Sep 26, 2025 | 23.12 | 23.12 | 23.03 | 23.04 | 23.04 | -0.80% | 356 |