Direxion Daily BRKB Bull 2X Shares (BRKU)
NASDAQ: BRKU · Real-Time Price · USD
23.25
+0.21 (0.91%)
Aug 7, 2025, 9:47 AM - Market open
BRKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.66 | 23.11 | 22.49 | 23.04 | 23.04 | 1.86% | 202,637 |
| Aug 5, 2025 | 22.18 | 22.92 | 22.18 | 22.62 | 22.62 | 2.17% | 346,239 |
| Aug 4, 2025 | 22.95 | 23.02 | 21.75 | 22.14 | 22.14 | -5.71% | 1,261,918 |
| Aug 1, 2025 | 23.62 | 23.78 | 23.29 | 23.48 | 23.48 | -0.09% | 575,569 |
| Jul 31, 2025 | 23.50 | 24.01 | 23.45 | 23.50 | 23.50 | -1.55% | 200,147 |
| Jul 30, 2025 | 23.84 | 24.15 | 23.64 | 23.87 | 23.87 | -0.13% | 143,797 |
| Jul 29, 2025 | 24.50 | 24.72 | 23.85 | 23.90 | 23.90 | -2.21% | 341,339 |
| Jul 28, 2025 | 24.68 | 24.95 | 24.36 | 24.44 | 24.44 | -1.08% | 242,616 |
| Jul 25, 2025 | 24.51 | 24.75 | 24.21 | 24.71 | 24.71 | 1.14% | 272,332 |
| Jul 24, 2025 | 24.60 | 24.90 | 24.36 | 24.43 | 24.43 | -0.61% | 470,851 |
| Jul 23, 2025 | 24.39 | 24.72 | 24.22 | 24.58 | 24.58 | 1.91% | 855,129 |
| Jul 22, 2025 | 23.89 | 24.62 | 23.89 | 24.12 | 24.12 | 1.39% | 388,254 |
| Jul 21, 2025 | 23.62 | 24.13 | 23.53 | 23.79 | 23.79 | 0.38% | 197,936 |
| Jul 18, 2025 | 23.66 | 24.21 | 23.65 | 23.70 | 23.70 | 0.13% | 238,891 |
| Jul 17, 2025 | 23.38 | 23.75 | 23.14 | 23.67 | 23.67 | 0.77% | 365,512 |
| Jul 16, 2025 | 23.49 | 23.64 | 23.22 | 23.49 | 23.49 | 0.47% | 625,794 |
| Jul 15, 2025 | 23.99 | 23.99 | 23.35 | 23.38 | 23.38 | -2.58% | 657,080 |
| Jul 14, 2025 | 23.82 | 24.16 | 23.76 | 24.00 | 24.00 | 0.25% | 210,193 |
| Jul 11, 2025 | 23.98 | 24.05 | 23.57 | 23.94 | 23.94 | -1.12% | 394,996 |
| Jul 10, 2025 | 24.15 | 24.26 | 23.95 | 24.21 | 24.21 | -0.57% | 188,135 |
| Jul 9, 2025 | 24.22 | 24.35 | 24.00 | 24.35 | 24.35 | 0.62% | 153,764 |
| Jul 8, 2025 | 24.24 | 24.45 | 23.78 | 24.20 | 24.20 | -0.17% | 393,947 |
| Jul 7, 2025 | 24.92 | 25.04 | 24.10 | 24.24 | 24.24 | -2.57% | 257,595 |
| Jul 3, 2025 | 24.55 | 25.12 | 24.50 | 24.88 | 24.88 | 1.55% | 272,584 |
| Jul 2, 2025 | 25.55 | 25.55 | 24.35 | 24.50 | 24.50 | -3.92% | 999,206 |
| Jul 1, 2025 | 25.04 | 25.62 | 24.91 | 25.50 | 25.50 | 1.72% | 293,485 |
| Jun 30, 2025 | 25.07 | 25.27 | 24.85 | 25.07 | 25.07 | 0.12% | 212,490 |
| Jun 27, 2025 | 25.07 | 25.50 | 24.96 | 25.04 | 25.04 | 0.16% | 148,618 |
| Jun 26, 2025 | 25.16 | 25.35 | 24.96 | 25.00 | 25.00 | -0.83% | 182,378 |
| Jun 25, 2025 | 26.16 | 26.16 | 25.18 | 25.21 | 25.21 | -2.93% | 258,618 |
| Jun 24, 2025 | 25.56 | 26.38 | 25.50 | 25.97 | 25.97 | 1.80% | 305,396 |
| Jun 23, 2025 | 25.20 | 25.56 | 24.90 | 25.51 | 25.36 | 1.31% | 134,016 |
| Jun 20, 2025 | 25.15 | 25.39 | 25.09 | 25.18 | 25.03 | -0.16% | 70,301 |
| Jun 18, 2025 | 25.10 | 25.44 | 25.04 | 25.22 | 25.07 | 0.36% | 133,113 |
| Jun 17, 2025 | 25.69 | 25.69 | 25.09 | 25.13 | 24.98 | -2.75% | 155,491 |
| Jun 16, 2025 | 25.77 | 25.98 | 25.71 | 25.84 | 25.69 | 1.33% | 97,939 |
| Jun 13, 2025 | 25.50 | 25.90 | 25.38 | 25.50 | 25.35 | -1.47% | 113,455 |
| Jun 12, 2025 | 25.48 | 25.88 | 25.25 | 25.88 | 25.73 | 0.90% | 667,263 |
| Jun 11, 2025 | 25.93 | 26.09 | 25.50 | 25.65 | 25.50 | -1.35% | 125,520 |
| Jun 10, 2025 | 26.11 | 26.13 | 25.81 | 26.00 | 25.85 | -0.73% | 115,010 |
| Jun 9, 2025 | 26.30 | 26.32 | 25.75 | 26.19 | 26.04 | -0.38% | 108,813 |
| Jun 6, 2025 | 25.97 | 26.50 | 25.97 | 26.29 | 26.14 | 2.02% | 125,077 |
| Jun 5, 2025 | 25.99 | 26.05 | 25.48 | 25.77 | 25.62 | -0.96% | 193,506 |
| Jun 4, 2025 | 26.60 | 26.60 | 26.00 | 26.02 | 25.87 | -2.87% | 182,512 |
| Jun 3, 2025 | 27.14 | 27.25 | 26.30 | 26.79 | 26.63 | -1.83% | 208,329 |
| Jun 2, 2025 | 27.18 | 27.35 | 26.93 | 27.29 | 27.13 | -0.58% | 142,198 |
| May 30, 2025 | 27.51 | 27.62 | 27.04 | 27.45 | 27.29 | -0.80% | 103,533 |
| May 29, 2025 | 27.51 | 27.69 | 27.20 | 27.67 | 27.51 | 0.95% | 114,149 |
| May 28, 2025 | 27.99 | 28.00 | 27.35 | 27.41 | 27.25 | -2.07% | 64,203 |
| May 27, 2025 | 27.64 | 28.09 | 27.59 | 27.99 | 27.83 | 2.30% | 175,779 |