Direxion Daily BRKB Bull 2X Shares (BRKU)
NASDAQ: BRKU · Real-Time Price · USD
29.54
+0.12 (0.41%)
Apr 17, 2025, 9:41 AM EDT - Market open
BRKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 30.89 | 30.92 | 28.97 | 29.42 | 29.42 | -4.64% | 233,853 |
| Apr 15, 2025 | 31.37 | 31.66 | 30.70 | 30.85 | 30.85 | -0.32% | 245,708 |
| Apr 14, 2025 | 31.32 | 31.73 | 30.63 | 30.95 | 30.95 | 2.08% | 304,568 |
| Apr 11, 2025 | 29.51 | 30.62 | 28.90 | 30.32 | 30.32 | 3.16% | 181,050 |
| Apr 10, 2025 | 29.63 | 29.96 | 27.50 | 29.39 | 29.39 | -1.74% | 353,977 |
| Apr 9, 2025 | 26.60 | 30.30 | 26.20 | 29.91 | 29.91 | 10.94% | 448,262 |
| Apr 8, 2025 | 28.75 | 29.44 | 26.10 | 26.96 | 26.96 | 1.28% | 383,610 |
| Apr 7, 2025 | 24.24 | 28.50 | 23.67 | 26.62 | 26.62 | -1.70% | 362,246 |
| Apr 4, 2025 | 30.07 | 30.12 | 26.93 | 27.08 | 27.08 | -13.81% | 530,179 |
| Apr 3, 2025 | 31.13 | 32.40 | 30.84 | 31.42 | 31.42 | -2.84% | 214,210 |
| Apr 2, 2025 | 31.76 | 32.47 | 31.47 | 32.34 | 32.34 | 1.95% | 136,034 |
| Apr 1, 2025 | 31.73 | 32.11 | 31.17 | 31.72 | 31.72 | -0.28% | 109,223 |
| Mar 31, 2025 | 30.30 | 32.10 | 30.23 | 31.81 | 31.81 | 2.58% | 249,585 |
| Mar 28, 2025 | 32.15 | 32.15 | 30.77 | 31.01 | 31.01 | -3.06% | 228,192 |
| Mar 27, 2025 | 31.95 | 32.35 | 31.45 | 31.99 | 31.99 | 0.44% | 368,957 |
| Mar 26, 2025 | 31.60 | 32.37 | 31.57 | 31.85 | 31.85 | 1.50% | 245,057 |
| Mar 25, 2025 | 31.26 | 31.83 | 30.97 | 31.38 | 31.38 | 0.93% | 77,826 |
| Mar 24, 2025 | 30.77 | 31.21 | 30.58 | 31.09 | 31.00 | 1.50% | 116,162 |
| Mar 21, 2025 | 31.47 | 31.47 | 30.50 | 30.63 | 30.55 | -2.48% | 168,650 |
| Mar 20, 2025 | 31.06 | 31.69 | 30.78 | 31.41 | 31.32 | 0.96% | 130,308 |
| Mar 19, 2025 | 31.23 | 31.24 | 30.51 | 31.11 | 31.02 | 0.71% | 147,748 |
| Mar 18, 2025 | 31.00 | 31.42 | 30.67 | 30.89 | 30.80 | 0.10% | 133,004 |
| Mar 17, 2025 | 29.92 | 31.00 | 29.71 | 30.86 | 30.77 | 3.25% | 163,411 |
| Mar 14, 2025 | 28.98 | 30.00 | 28.56 | 29.89 | 29.81 | 3.97% | 114,862 |
| Mar 13, 2025 | 27.83 | 29.04 | 27.75 | 28.75 | 28.67 | 3.68% | 82,208 |
| Mar 12, 2025 | 27.98 | 28.10 | 27.08 | 27.73 | 27.65 | -0.14% | 77,004 |
| Mar 11, 2025 | 27.95 | 28.14 | 27.27 | 27.77 | 27.69 | -0.64% | 155,286 |
| Mar 10, 2025 | 27.10 | 28.27 | 27.07 | 27.95 | 27.87 | 0.83% | 148,561 |
| Mar 7, 2025 | 27.79 | 28.06 | 27.16 | 27.72 | 27.64 | -1.32% | 66,189 |
| Mar 6, 2025 | 28.01 | 28.13 | 27.40 | 28.09 | 28.01 | -0.28% | 121,416 |
| Mar 5, 2025 | 27.80 | 28.35 | 27.50 | 28.17 | 28.09 | 1.08% | 150,404 |
| Mar 4, 2025 | 29.04 | 29.23 | 27.55 | 27.87 | 27.79 | -5.75% | 220,034 |
| Mar 3, 2025 | 30.46 | 30.52 | 29.07 | 29.57 | 29.49 | -1.37% | 262,053 |
| Feb 28, 2025 | 29.08 | 30.14 | 28.95 | 29.98 | 29.90 | 4.68% | 266,081 |
| Feb 27, 2025 | 28.05 | 29.03 | 27.94 | 28.64 | 28.56 | 2.54% | 138,942 |
| Feb 26, 2025 | 28.35 | 28.35 | 27.63 | 27.93 | 27.85 | -1.76% | 59,291 |
| Feb 25, 2025 | 28.78 | 29.19 | 27.50 | 28.43 | 28.35 | 0.25% | 165,637 |
| Feb 24, 2025 | 26.65 | 28.83 | 26.53 | 28.36 | 28.28 | 8.29% | 180,609 |
| Feb 21, 2025 | 26.43 | 26.64 | 26.07 | 26.19 | 26.12 | -1.24% | 39,916 |
| Feb 20, 2025 | 26.78 | 26.78 | 26.09 | 26.52 | 26.45 | -0.45% | 49,362 |
| Feb 19, 2025 | 26.66 | 26.80 | 26.42 | 26.64 | 26.57 | 0.08% | 27,432 |
| Feb 18, 2025 | 26.26 | 26.68 | 26.09 | 26.62 | 26.55 | 1.56% | 40,447 |
| Feb 14, 2025 | 26.39 | 26.81 | 26.21 | 26.21 | 26.14 | -0.46% | 62,186 |
| Feb 13, 2025 | 25.48 | 26.41 | 25.35 | 26.33 | 26.26 | 3.38% | 45,198 |
| Feb 12, 2025 | 25.22 | 25.47 | 25.03 | 25.47 | 25.40 | -0.43% | 15,259 |
| Feb 11, 2025 | 25.03 | 25.58 | 25.00 | 25.58 | 25.51 | 0.99% | 15,872 |
| Feb 10, 2025 | 25.73 | 25.73 | 25.23 | 25.33 | 25.26 | -1.05% | 26,495 |
| Feb 7, 2025 | 26.21 | 26.21 | 25.53 | 25.60 | 25.53 | -1.95% | 19,079 |
| Feb 6, 2025 | 25.76 | 26.12 | 25.67 | 26.11 | 26.04 | 1.40% | 30,714 |
| Feb 5, 2025 | 25.19 | 25.77 | 25.19 | 25.75 | 25.68 | 2.67% | 20,197 |