Direxion Daily BRKB Bull 2X Shares (BRKU)
NASDAQ: BRKU · Real-Time Price · USD
23.49
-0.68 (-2.81%)
At close: Oct 28, 2025, 4:00 PM EDT
23.44
-0.05 (-0.21%)
After-hours: Oct 28, 2025, 4:23 PM EDT
BRKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.90 | 23.90 | 23.55 | 23.65 | - | -2.15% | 149,661 |
| Oct 27, 2025 | 24.44 | 24.56 | 23.81 | 24.17 | 24.17 | -1.62% | 594,815 |
| Oct 24, 2025 | 24.50 | 24.65 | 24.31 | 24.57 | 24.57 | 0.81% | 258,222 |
| Oct 23, 2025 | 24.50 | 24.57 | 24.19 | 24.37 | 24.37 | -0.69% | 96,849 |
| Oct 22, 2025 | 24.55 | 24.65 | 24.25 | 24.54 | 24.54 | -0.04% | 114,996 |
| Oct 21, 2025 | 24.85 | 24.95 | 24.55 | 24.55 | 24.55 | -0.89% | 149,230 |
| Oct 20, 2025 | 24.65 | 24.82 | 24.42 | 24.77 | 24.77 | 0.61% | 173,521 |
| Oct 17, 2025 | 24.42 | 24.75 | 24.34 | 24.62 | 24.62 | 1.41% | 179,428 |
| Oct 16, 2025 | 25.00 | 25.00 | 24.03 | 24.28 | 24.28 | -3.08% | 260,830 |
| Oct 15, 2025 | 24.89 | 25.08 | 24.47 | 25.05 | 25.05 | 0.12% | 151,209 |
| Oct 14, 2025 | 24.47 | 25.13 | 24.47 | 25.02 | 25.02 | 1.46% | 188,104 |
| Oct 13, 2025 | 24.39 | 24.85 | 24.24 | 24.66 | 24.66 | 1.27% | 261,435 |
| Oct 10, 2025 | 25.14 | 25.25 | 24.35 | 24.35 | 24.35 | -3.14% | 793,180 |
| Oct 9, 2025 | 25.45 | 25.63 | 24.95 | 25.14 | 25.14 | -1.41% | 381,152 |
| Oct 8, 2025 | 25.89 | 25.89 | 25.37 | 25.50 | 25.50 | -0.89% | 266,948 |
| Oct 7, 2025 | 25.53 | 25.97 | 25.39 | 25.73 | 25.73 | 0.78% | 464,172 |
| Oct 6, 2025 | 25.48 | 26.01 | 25.31 | 25.53 | 25.53 | 0.59% | 748,545 |
| Oct 3, 2025 | 25.12 | 25.77 | 25.09 | 25.38 | 25.38 | 0.91% | 272,446 |
| Oct 2, 2025 | 25.22 | 25.51 | 24.87 | 25.15 | 25.15 | -0.98% | 345,072 |
| Oct 1, 2025 | 25.87 | 25.87 | 25.16 | 25.40 | 25.40 | -1.63% | 603,006 |
| Sep 30, 2025 | 25.38 | 25.95 | 25.28 | 25.82 | 25.82 | 1.33% | 270,514 |
| Sep 29, 2025 | 25.64 | 25.64 | 25.07 | 25.48 | 25.48 | -0.39% | 311,564 |
| Sep 26, 2025 | 25.23 | 25.80 | 25.23 | 25.58 | 25.58 | 1.71% | 333,662 |
| Sep 25, 2025 | 25.25 | 25.53 | 25.09 | 25.15 | 25.15 | -0.51% | 584,099 |
| Sep 24, 2025 | 24.97 | 25.31 | 24.95 | 25.28 | 25.28 | 0.92% | 173,040 |
| Sep 23, 2025 | 25.00 | 25.53 | 24.97 | 25.05 | 25.05 | -0.32% | 349,645 |
| Sep 22, 2025 | 24.93 | 25.24 | 24.71 | 25.13 | 24.98 | 0.32% | 256,488 |
| Sep 19, 2025 | 24.96 | 25.21 | 24.68 | 25.05 | 24.90 | 0.76% | 203,677 |
| Sep 18, 2025 | 24.71 | 25.29 | 24.62 | 24.86 | 24.71 | -1.04% | 275,375 |
| Sep 17, 2025 | 24.85 | 25.40 | 24.85 | 25.12 | 24.97 | 0.72% | 972,881 |
| Sep 16, 2025 | 24.91 | 25.00 | 24.53 | 24.94 | 24.79 | -0.08% | 822,381 |
| Sep 15, 2025 | 25.16 | 25.30 | 24.76 | 24.96 | 24.81 | -1.11% | 534,852 |
| Sep 12, 2025 | 25.49 | 25.60 | 25.17 | 25.24 | 25.09 | -1.14% | 510,405 |
| Sep 11, 2025 | 24.88 | 25.59 | 24.73 | 25.53 | 25.37 | 2.45% | 184,851 |
| Sep 10, 2025 | 24.98 | 25.03 | 24.46 | 24.92 | 24.77 | -1.03% | 1,362,793 |
| Sep 9, 2025 | 25.25 | 25.58 | 25.05 | 25.18 | 25.03 | -0.47% | 1,194,639 |
| Sep 8, 2025 | 25.91 | 25.92 | 25.22 | 25.30 | 25.15 | -2.24% | 2,563,839 |
| Sep 5, 2025 | 26.58 | 26.69 | 25.67 | 25.88 | 25.72 | -2.82% | 1,242,521 |
| Sep 4, 2025 | 26.24 | 26.74 | 26.18 | 26.63 | 26.47 | 2.11% | 1,102,781 |
| Sep 3, 2025 | 26.00 | 26.18 | 25.59 | 26.08 | 25.92 | 0.04% | 163,520 |
| Sep 2, 2025 | 26.33 | 26.56 | 25.71 | 26.07 | 25.91 | -0.72% | 304,285 |
| Aug 29, 2025 | 26.08 | 26.67 | 26.06 | 26.26 | 26.10 | 1.16% | 747,655 |
| Aug 28, 2025 | 25.81 | 26.01 | 25.63 | 25.96 | 25.80 | 1.60% | 214,276 |
| Aug 27, 2025 | 25.17 | 25.73 | 25.10 | 25.55 | 25.39 | 1.31% | 256,443 |
| Aug 26, 2025 | 24.57 | 25.26 | 24.43 | 25.22 | 25.07 | 2.60% | 260,889 |
| Aug 25, 2025 | 24.90 | 24.96 | 24.15 | 24.58 | 24.43 | -1.17% | 503,801 |
| Aug 22, 2025 | 25.11 | 25.34 | 24.66 | 24.87 | 24.72 | 0.04% | 887,623 |
| Aug 21, 2025 | 24.81 | 24.91 | 24.38 | 24.86 | 24.71 | -0.24% | 302,116 |
| Aug 20, 2025 | 24.70 | 25.27 | 24.61 | 24.92 | 24.77 | 1.42% | 475,360 |
| Aug 19, 2025 | 24.08 | 24.63 | 24.08 | 24.57 | 24.42 | 2.93% | 515,757 |