Skip to main content
logo
Direxion Daily BRKB Bear 1X ETF (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
24.24
-0.01 (-0.03%)
At close: Mar 20, 2026, 4:00 PM EDT
24.19
-0.05 (-0.22%)
After-hours: Mar 20, 2026, 4:15 PM EDT

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.1524.2424.1224.2424.24-813
Mar 19, 202624.3224.3224.2524.2524.250.57%230
Mar 18, 202624.0724.1124.0724.1124.111.65%311
Mar 17, 202623.7123.7223.7123.7223.72-130
Mar 16, 202623.6823.7123.6823.7123.71-0.37%1,093
Mar 13, 202623.8023.8023.8023.8023.800.32%26
Mar 12, 202623.6523.7323.6523.7323.730.27%190
Mar 11, 202623.7823.7823.6623.6623.660.16%357
Mar 10, 202623.3823.6223.3823.6223.620.58%1,376
Mar 9, 202623.6023.7523.4123.4923.480.43%2,633
Mar 6, 202623.3223.6323.3223.3823.380.27%2,431
Mar 5, 202623.5723.5923.3023.3223.32-2.48%10,829
Mar 4, 202623.9224.0123.8523.9223.92-1.33%1,567
Mar 3, 202624.4224.6424.1024.2424.240.03%10,593
Mar 2, 202623.6824.3523.6824.2324.234.62%6,884
Feb 27, 202623.2223.2723.1623.1623.16-0.48%3,144
Feb 26, 202623.3723.3723.2723.2723.27-1.57%472
Feb 25, 202623.5023.7123.5023.6523.640.09%393
Feb 24, 202623.9123.9123.6223.6223.62-913
Feb 23, 202623.5823.6323.5323.6323.630.66%653
Feb 20, 202623.5923.6023.4523.4723.47-0.11%1,427
Feb 19, 202623.5023.5023.4823.5023.500.52%2,362
Feb 18, 202623.3323.4123.3323.3823.370.83%966
Feb 17, 202623.1523.1823.1123.1823.18-1.06%493
Feb 13, 202623.4123.4523.2423.4323.430.57%633
Feb 12, 202623.1623.3023.1623.3023.300.07%361
Feb 11, 202623.3223.3223.2823.2823.28-0.05%519
Feb 10, 202623.2923.2923.2923.2923.29-0.36%89
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