Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.59
-0.03 (-0.13%)
Jan 16, 2026, 4:00 PM EST - Market closed
BRKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.11% | 284 |
| Jan 15, 2026 | 23.51 | 23.68 | 23.51 | 23.62 | 23.62 | 0.49% | 668 |
| Jan 14, 2026 | 23.40 | 23.53 | 23.40 | 23.50 | 23.50 | 0.01% | 975 |
| Jan 13, 2026 | 23.51 | 23.52 | 23.43 | 23.50 | 23.50 | 0.91% | 4,401 |
| Jan 12, 2026 | 23.32 | 23.33 | 23.29 | 23.29 | 23.29 | 0.11% | 3,083 |
| Jan 9, 2026 | 23.39 | 23.39 | 23.26 | 23.26 | 23.26 | 0.15% | 4,759 |
| Jan 8, 2026 | 23.22 | 23.23 | 23.17 | 23.23 | 23.23 | -0.68% | 623 |
| Jan 7, 2026 | 23.37 | 23.46 | 23.37 | 23.39 | 23.39 | 0.60% | 605 |
| Jan 6, 2026 | 23.36 | 23.37 | 23.22 | 23.25 | 23.25 | -0.26% | 1,249 |
| Jan 5, 2026 | 23.39 | 23.39 | 23.11 | 23.31 | 23.31 | -0.43% | 806 |
| Jan 2, 2026 | 23.30 | 23.48 | 23.17 | 23.41 | 23.41 | 1.43% | 6,018 |
| Dec 31, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.07 | 0.20% | 128 |
| Dec 30, 2025 | 23.01 | 23.03 | 22.98 | 23.03 | 23.03 | -0.57% | 331 |
| Dec 29, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.46% | 412 |
| Dec 26, 2025 | 23.24 | 23.30 | 23.24 | 23.27 | 23.27 | 0.65% | 257 |
| Dec 24, 2025 | 23.17 | 23.17 | 23.12 | 23.12 | 23.12 | -0.14% | 277 |
| Dec 23, 2025 | 23.20 | 23.21 | 23.15 | 23.15 | 23.15 | -0.67% | 961 |
| Dec 22, 2025 | 23.38 | 23.38 | 23.27 | 23.31 | 23.19 | -0.53% | 1,345 |
| Dec 19, 2025 | 23.18 | 23.43 | 23.18 | 23.43 | 23.31 | 1.38% | 1,603 |
| Dec 18, 2025 | 23.14 | 23.14 | 23.11 | 23.11 | 22.99 | 0.19% | 444 |
| Dec 17, 2025 | 23.22 | 23.27 | 23.07 | 23.07 | 22.95 | -0.80% | 2,029 |
| Dec 16, 2025 | 23.26 | 23.26 | 23.25 | 23.25 | 23.14 | 1.09% | 284 |
| Dec 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -1.22% | 66 |
| Dec 12, 2025 | 23.48 | 23.48 | 23.29 | 23.29 | 23.17 | -0.89% | 426 |
| Dec 11, 2025 | 23.41 | 23.50 | 23.41 | 23.50 | 23.38 | -0.91% | 685 |
| Dec 10, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.59 | 0.23% | 260 |
| Dec 9, 2025 | 23.42 | 23.66 | 23.42 | 23.66 | 23.54 | 1.10% | 1,232 |
| Dec 8, 2025 | 23.36 | 23.52 | 23.33 | 23.40 | 23.28 | 1.38% | 4,835 |
| Dec 5, 2025 | 23.21 | 23.21 | 23.08 | 23.08 | 22.96 | -0.19% | 2,287 |
| Dec 4, 2025 | 23.02 | 23.12 | 23.02 | 23.12 | 23.01 | 0.40% | 447 |
| Dec 3, 2025 | 22.96 | 23.03 | 22.96 | 23.03 | 22.92 | 0.53% | 254 |
| Dec 2, 2025 | 22.96 | 23.01 | 22.90 | 22.91 | 22.79 | 0.30% | 646 |
| Dec 1, 2025 | 22.69 | 22.84 | 22.68 | 22.84 | 22.73 | 1.20% | 899 |
| Nov 28, 2025 | 22.59 | 22.59 | 22.57 | 22.57 | 22.46 | -0.53% | 1,899 |
| Nov 26, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.58 | -0.50% | 102 |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | -0.06% | 55 |
| Nov 24, 2025 | 23.25 | 23.25 | 22.82 | 22.82 | 22.70 | -0.92% | 1,042 |
| Nov 21, 2025 | 22.98 | 23.07 | 22.90 | 23.03 | 22.91 | -0.33% | 27,585 |
| Nov 20, 2025 | 22.99 | 23.11 | 22.99 | 23.11 | 22.99 | -0.06% | 1,885 |
| Nov 19, 2025 | 23.25 | 23.29 | 23.12 | 23.12 | 23.01 | 0.64% | 1,849 |
| Nov 18, 2025 | 23.05 | 23.05 | 22.96 | 22.98 | 22.86 | -0.24% | 1,945 |
| Nov 17, 2025 | 22.91 | 23.03 | 22.91 | 23.03 | 22.92 | 1.20% | 1,457 |
| Nov 14, 2025 | 22.73 | 22.76 | 22.71 | 22.76 | 22.64 | 0.69% | 1,515 |
| Nov 13, 2025 | 22.84 | 22.86 | 22.58 | 22.60 | 22.49 | -1.94% | 4,751 |
| Nov 12, 2025 | 23.15 | 23.18 | 23.05 | 23.05 | 22.93 | -1.03% | 1,783 |
| Nov 11, 2025 | 23.35 | 23.35 | 23.26 | 23.29 | 23.17 | -0.03% | 1,493 |
| Nov 10, 2025 | 23.29 | 23.32 | 23.27 | 23.30 | 23.18 | 0.39% | 2,984 |
| Nov 7, 2025 | 23.27 | 23.30 | 23.21 | 23.21 | 23.09 | -1.20% | 1,385 |
| Nov 6, 2025 | 23.53 | 23.56 | 23.47 | 23.49 | 23.37 | -0.73% | 1,048 |
| Nov 5, 2025 | 23.50 | 23.66 | 23.44 | 23.66 | 23.54 | -0.32% | 2,568 |