Skip to main content
logo
Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.38
+0.44 (1.91%)
At close: Feb 9, 2026, 4:00 PM EST
23.38
0.00 (0.00%)
After-hours: Feb 9, 2026, 4:15 PM EST

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 202523.0023.0023.0023.0022.89-1.22%66
Dec 12, 202523.4823.4823.2923.2923.17-0.89%426
Dec 11, 202523.4123.5023.4123.5023.38-0.91%685
Dec 10, 202523.7123.7123.7123.7123.590.23%260
Dec 9, 202523.4223.6623.4223.6623.541.10%1,232
Dec 8, 202523.3623.5223.3323.4023.281.38%4,835
Dec 5, 202523.2123.2123.0823.0822.96-0.19%2,287
Dec 4, 202523.0223.1223.0223.1223.010.40%447
Dec 3, 202522.9623.0322.9623.0322.920.53%254
Dec 2, 202522.9623.0122.9022.9122.790.30%646
Dec 1, 202522.6922.8422.6822.8422.731.20%899
Nov 28, 202522.5922.5922.5722.5722.46-0.53%1,899
Nov 26, 202522.6922.6922.6922.6922.58-0.50%102