Direxion Daily BRKB Bull 2X Shares (BRKU)
NASDAQ: BRKU · Real-Time Price · USD
23.49
+0.11 (0.47%)
At close: Jul 16, 2025, 4:00 PM
23.51
+0.02 (0.09%)
After-hours: Jul 16, 2025, 7:39 PM EDT
BRKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 23.49 | 23.64 | 23.22 | 23.49 | 23.49 | 0.47% | 622,027 |
| 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 |
| May 23, 2025 | 27.10 | 27.65 | 27.09 | 27.36 | 27.20 | -0.55% | 119,547 |
| May 22, 2025 | 27.71 | 27.84 | 27.38 | 27.51 | 27.35 | -1.22% | 88,677 |
| May 21, 2025 | 27.83 | 28.14 | 27.68 | 27.85 | 27.69 | -0.85% | 88,433 |
| May 20, 2025 | 28.30 | 28.39 | 27.80 | 28.09 | 27.93 | -1.40% | 119,597 |
| May 19, 2025 | 28.56 | 28.59 | 28.23 | 28.49 | 28.32 | -0.45% | 137,009 |
| May 16, 2025 | 28.11 | 28.69 | 27.91 | 28.62 | 28.45 | 2.40% | 220,262 |
| May 15, 2025 | 27.36 | 28.22 | 27.34 | 27.95 | 27.79 | 1.45% | 150,478 |
| May 14, 2025 | 28.48 | 28.48 | 27.47 | 27.55 | 27.39 | -3.40% | 202,604 |
| May 13, 2025 | 28.77 | 28.86 | 28.49 | 28.52 | 28.35 | -0.90% | 207,677 |
| May 12, 2025 | 29.49 | 29.49 | 28.31 | 28.78 | 28.61 | 0.35% | 279,437 |
| May 9, 2025 | 28.83 | 28.92 | 28.31 | 28.68 | 28.51 | -0.02% | 185,398 |
| May 8, 2025 | 29.65 | 29.68 | 28.64 | 28.69 | 28.52 | -1.66% | 224,887 |
| May 7, 2025 | 28.98 | 29.45 | 28.67 | 29.17 | 29.00 | 1.96% | 327,191 |
| May 6, 2025 | 28.46 | 28.97 | 28.18 | 28.61 | 28.44 | -0.31% | 431,331 |
| May 5, 2025 | 29.51 | 29.72 | 27.54 | 28.70 | 28.53 | -9.95% | 1,386,725 |