Direxion Daily BRKB Bull 2X Shares (BRKU)
NASDAQ: BRKU · Real-Time Price · USD
28.78
+0.10 (0.35%)
At close: May 12, 2025, 4:00 PM
28.72
-0.06 (-0.21%)
Pre-market: May 13, 2025, 6:44 AM EDT
BRKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.49 | 29.49 | 28.31 | 28.78 | 28.78 | 0.35% | 279,437 |
| May 9, 2025 | 28.83 | 28.92 | 28.31 | 28.68 | 28.68 | -0.02% | 185,398 |
| May 8, 2025 | 29.65 | 29.68 | 28.64 | 28.69 | 28.69 | -1.66% | 224,887 |
| May 7, 2025 | 28.98 | 29.45 | 28.67 | 29.17 | 29.17 | 1.96% | 327,191 |
| May 6, 2025 | 28.46 | 28.97 | 28.18 | 28.61 | 28.61 | -0.31% | 431,331 |
| May 5, 2025 | 29.51 | 29.72 | 27.54 | 28.70 | 28.70 | -9.95% | 1,386,725 |
| May 2, 2025 | 31.56 | 32.10 | 31.37 | 31.87 | 31.87 | 3.44% | 222,068 |
| May 1, 2025 | 31.18 | 31.18 | 30.59 | 30.81 | 30.81 | -0.93% | 151,746 |
| Apr 30, 2025 | 31.06 | 31.40 | 30.08 | 31.10 | 31.10 | -0.70% | 173,953 |
| Apr 29, 2025 | 31.10 | 31.36 | 30.60 | 31.32 | 31.32 | 1.36% | 83,573 |
| Apr 28, 2025 | 31.26 | 31.57 | 30.42 | 30.90 | 30.90 | 0.10% | 164,020 |
| Apr 25, 2025 | 31.05 | 31.06 | 30.45 | 30.87 | 30.87 | -0.68% | 168,647 |
| Apr 24, 2025 | 30.40 | 31.15 | 30.10 | 31.08 | 31.08 | 1.97% | 143,417 |
| Apr 23, 2025 | 30.54 | 31.07 | 30.17 | 30.48 | 30.48 | 2.49% | 283,519 |
| Apr 22, 2025 | 29.00 | 29.94 | 28.80 | 29.74 | 29.74 | 5.27% | 161,501 |
| Apr 21, 2025 | 29.53 | 29.57 | 27.28 | 28.25 | 28.25 | -4.27% | 213,928 |
| Apr 17, 2025 | 29.65 | 30.18 | 29.15 | 29.51 | 29.51 | 0.31% | 178,710 |
| 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 |