Skip to main content
logo
Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
24.00
+0.30 (1.26%)
At close: Oct 28, 2025, 4:00 PM EDT
24.00
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:15 PM EDT

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202523.6823.8523.6523.7023.700.81%3,100
Oct 24, 202523.5223.6023.4623.5123.51-0.28%1,385
Oct 23, 202523.5923.6523.5723.5723.570.26%1,495
Oct 22, 202523.4823.6323.4623.5123.510.18%2,965
Oct 21, 202523.3523.4723.3223.4723.470.36%1,670
Oct 20, 202523.4223.5323.3823.3823.38-0.26%1,453
Oct 17, 202523.5223.5223.4523.4523.45-0.76%125
Oct 16, 202523.5723.6323.5723.6323.631.42%614
Oct 15, 202523.2823.4723.2723.3023.300.02%1,615
Oct 14, 202523.3923.4323.2923.2923.29-0.69%642
Oct 13, 202523.5323.5723.4223.4523.45-0.50%1,655
Oct 10, 202523.4523.5723.4523.5723.571.45%1,639
Oct 9, 202523.2423.2423.2423.2423.240.79%12
Oct 8, 202523.0223.0523.0223.0523.050.34%1,271
Oct 7, 202523.0123.0122.9822.9822.98-0.32%979
Oct 6, 202523.1023.1022.8823.0523.05-0.24%2,684
Oct 3, 202523.0123.1023.0123.1023.10-0.48%142
Oct 2, 202523.1723.2223.1723.2223.220.49%193
Oct 1, 202523.1823.1823.1023.1023.100.81%1,059
Sep 30, 202522.9222.9222.9222.9222.92-0.78%117
Sep 29, 202523.1523.1523.1023.1023.100.27%145
Sep 26, 202523.1223.1223.0323.0423.04-0.80%356
Sep 25, 202523.1423.2223.1423.2223.220.22%2,856
Sep 24, 202523.2823.2823.1723.1723.17-0.45%320
Sep 23, 202523.0923.2723.0923.2723.27-0.94%1,615
Sep 22, 202523.5623.5623.5023.5023.28-0.25%173
Sep 19, 202523.6523.7223.5123.5623.34-0.40%1,685
Sep 18, 202523.7423.7423.5323.6523.440.43%571
Sep 17, 202523.5423.5523.5423.5523.34-0.37%519
Sep 16, 202523.5823.6423.5823.6423.420.16%330
Sep 15, 202523.4523.6623.4523.6023.390.51%3,120
Sep 12, 202523.4823.4823.4823.4823.270.52%160
Sep 11, 202523.3423.3723.3423.3623.15-1.15%391
Sep 10, 202523.6423.6423.6323.6323.420.49%261
Sep 9, 202523.4523.5423.4523.5123.300.22%691
Sep 8, 202523.4223.4623.4123.4623.251.20%2,314
Sep 5, 202523.1823.1823.1823.1822.971.44%178
Sep 4, 202522.9222.9222.8522.8522.65-1.04%1,242
Sep 3, 202523.1023.1023.1023.1022.89-0.19%73
Sep 2, 202523.0423.2123.0423.1422.930.50%1,351
Aug 29, 202522.8323.0322.8323.0322.82-0.51%290
Aug 28, 202523.1523.1723.1323.1422.93-0.70%14,828
Aug 27, 202523.3123.3123.3123.3123.10-1.02%137
Aug 26, 202523.5523.5523.5523.5523.33-1.00%11
Aug 25, 202523.6823.9223.6823.7923.570.43%6,952
Aug 22, 202523.6423.6823.6423.6823.470.13%264
Aug 21, 202523.6523.6523.6523.6523.44-151
Aug 20, 202523.5523.6523.5223.6523.44-0.73%1,678
Aug 19, 202523.7623.8323.7423.8323.61-1.31%4,338
Aug 18, 202524.1624.1624.1424.1423.92-0.24%3,518