Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.86
-0.20 (-0.85%)
At close: Jul 23, 2025, 4:00 PM
24.17
+0.31 (1.31%)
After-hours: Jul 23, 2025, 5:38 PM EDT
BRKD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 23.80 | 23.86 | 23.80 | 23.86 | 23.86 | -0.85% | 414 |
Jul 22, 2025 | 24.00 | 24.10 | 23.88 | 24.06 | 24.06 | -0.82% | 486 |
Jul 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.09% | 102 |
Jul 18, 2025 | 24.05 | 24.29 | 24.02 | 24.29 | 24.29 | -0.05% | 343 |
Jul 17, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -0.52% | 211 |
Jul 16, 2025 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | -0.35% | 355 |
Jul 15, 2025 | 24.26 | 24.51 | 24.26 | 24.51 | 24.51 | 1.53% | 1,606 |
Jul 14, 2025 | 24.10 | 24.14 | 24.10 | 24.14 | 24.14 | -0.24% | 616 |
Jul 11, 2025 | 24.16 | 24.20 | 24.16 | 24.20 | 24.20 | 0.48% | 325 |
Jul 10, 2025 | 24.09 | 24.09 | 24.08 | 24.08 | 24.08 | 0.30% | 395 |
Jul 9, 2025 | 24.04 | 24.04 | 24.01 | 24.01 | 24.01 | -0.09% | 128 |
Jul 8, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.07% | 204 |
Jul 7, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.59% | 333 |
Jul 3, 2025 | 23.74 | 23.80 | 23.67 | 23.67 | 23.67 | -1.21% | 1,403 |
Jul 2, 2025 | 23.72 | 23.96 | 23.72 | 23.96 | 23.96 | 2.20% | 910 |
Jul 1, 2025 | 23.72 | 23.72 | 23.45 | 23.45 | 23.45 | -0.99% | 635 |
Jun 30, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.11% | 115 |
Jun 27, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.18% | 4 |
Jun 26, 2025 | 23.57 | 23.61 | 23.57 | 23.61 | 23.61 | 0.18% | 204 |
Jun 25, 2025 | 23.36 | 23.57 | 23.36 | 23.57 | 23.57 | 1.28% | 269 |
Jun 24, 2025 | 23.38 | 23.38 | 23.25 | 23.27 | 23.27 | -1.97% | 1,599 |
Jun 23, 2025 | 23.76 | 23.76 | 23.74 | 23.74 | 23.52 | -0.76% | 1,524 |
Jun 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.70 | 0.46% | 109 |
Jun 18, 2025 | 23.86 | 23.86 | 23.76 | 23.81 | 23.59 | -0.50% | 1,306 |
Jun 17, 2025 | 23.90 | 23.93 | 23.90 | 23.93 | 23.71 | 1.27% | 389 |
Jun 16, 2025 | 23.55 | 23.63 | 23.55 | 23.63 | 23.41 | -0.59% | 801 |
Jun 13, 2025 | 23.75 | 23.77 | 23.75 | 23.77 | 23.55 | 0.79% | 345 |
Jun 12, 2025 | 23.77 | 23.77 | 23.58 | 23.58 | 23.36 | -0.32% | 793 |
Jun 11, 2025 | 23.68 | 23.68 | 23.66 | 23.66 | 23.44 | 0.60% | 508 |
Jun 10, 2025 | 23.55 | 23.60 | 23.52 | 23.52 | 23.30 | 0.21% | 1,467 |
Jun 9, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.25 | 0.43% | 39 |
Jun 6, 2025 | 23.38 | 23.44 | 23.32 | 23.37 | 23.15 | -1.19% | 4,080 |
Jun 5, 2025 | 23.60 | 23.74 | 23.59 | 23.65 | 23.43 | 0.47% | 2,191 |
Jun 4, 2025 | 23.42 | 23.54 | 23.42 | 23.54 | 23.32 | 1.62% | 3,992 |
Jun 3, 2025 | 23.03 | 23.30 | 23.03 | 23.17 | 22.95 | 1.16% | 1,353 |
Jun 2, 2025 | 22.96 | 23.07 | 22.90 | 22.90 | 22.68 | 0.01% | 282 |
May 30, 2025 | 22.93 | 23.02 | 22.90 | 22.90 | 22.68 | 0.65% | 255 |
May 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | -0.91% | 79 |
May 28, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.74 | 1.19% | 487 |
May 27, 2025 | 22.80 | 22.82 | 22.66 | 22.69 | 22.48 | -0.74% | 2,358 |
May 23, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.65 | -0.39% | 141 |
May 22, 2025 | 22.74 | 22.95 | 22.74 | 22.95 | 22.73 | 1.06% | 1,004 |
May 21, 2025 | 22.65 | 22.71 | 22.65 | 22.71 | 22.50 | 0.32% | 943 |
May 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.42 | 0.88% | 157 |
May 19, 2025 | 22.57 | 22.57 | 22.44 | 22.44 | 22.23 | 0.14% | 1,684 |
May 16, 2025 | 22.68 | 22.68 | 22.39 | 22.41 | 22.20 | -1.41% | 3,255 |
May 15, 2025 | 22.64 | 22.73 | 22.56 | 22.73 | 22.52 | -0.79% | 1,027 |
May 14, 2025 | 22.80 | 22.91 | 22.66 | 22.91 | 22.69 | 1.99% | 13,269 |
May 13, 2025 | 22.43 | 22.46 | 22.35 | 22.46 | 22.25 | 0.20% | 1,069 |
May 12, 2025 | 22.42 | 22.53 | 22.39 | 22.42 | 22.21 | -0.04% | 2,312 |