Direxion Daily BRKB Bull 2X ETF (BRKU)
NASDAQ: BRKU · Real-Time Price · USD
21.72
-0.01 (-0.05%)
At close: Jun 11, 2026, 4:00 PM EDT
21.85
+0.13 (0.60%)
After-hours: Jun 11, 2026, 7:58 PM EDT
BRKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 21.58 | 21.93 | 21.50 | 21.72 | 21.72 | -0.05% | 108,511 |
| Jun 10, 2026 | 22.24 | 22.30 | 21.70 | 21.73 | 21.73 | -1.67% | 117,763 |
| Jun 9, 2026 | 21.89 | 22.35 | 21.82 | 22.10 | 22.10 | 0.55% | 109,400 |
| Jun 8, 2026 | 22.04 | 22.35 | 21.86 | 21.98 | 21.98 | -0.63% | 182,093 |
| Jun 5, 2026 | 21.48 | 22.38 | 21.43 | 22.12 | 22.12 | 3.61% | 869,307 |
| Jun 4, 2026 | 21.50 | 21.68 | 20.97 | 21.35 | 21.35 | 1.28% | 230,431 |
| Jun 3, 2026 | 20.70 | 21.47 | 20.63 | 21.08 | 21.08 | 1.64% | 275,570 |
| Jun 2, 2026 | 20.52 | 20.88 | 20.44 | 20.74 | 20.74 | 0.80% | 175,348 |
| Jun 1, 2026 | 20.90 | 20.92 | 20.40 | 20.58 | 20.57 | -1.79% | 286,659 |
| May 29, 2026 | 21.12 | 21.12 | 20.79 | 20.95 | 20.95 | -1.23% | 480,087 |
| May 28, 2026 | 21.50 | 21.62 | 21.21 | 21.21 | 21.21 | -1.21% | 128,895 |
| May 27, 2026 | 21.81 | 22.04 | 21.41 | 21.47 | 21.47 | -1.76% | 111,236 |
| May 26, 2026 | 22.07 | 22.16 | 21.79 | 21.85 | 21.85 | -0.84% | 91,484 |
| May 22, 2026 | 21.43 | 22.14 | 21.43 | 22.04 | 22.04 | 2.49% | 122,559 |
| May 21, 2026 | 21.50 | 21.55 | 21.11 | 21.51 | 21.51 | -0.36% | 68,266 |
| May 20, 2026 | 21.71 | 21.74 | 21.33 | 21.58 | 21.58 | 0.04% | 114,794 |
| May 19, 2026 | 22.20 | 22.25 | 21.55 | 21.58 | 21.57 | -2.86% | 145,594 |
| May 18, 2026 | 21.68 | 22.37 | 21.65 | 22.21 | 22.21 | 1.97% | 439,817 |
| May 15, 2026 | 22.20 | 22.28 | 21.70 | 21.78 | 21.78 | -0.66% | 107,844 |
| May 14, 2026 | 22.09 | 22.14 | 21.70 | 21.93 | 21.93 | -0.52% | 78,002 |
| May 13, 2026 | 21.71 | 22.18 | 21.65 | 22.04 | 22.04 | -0.10% | 148,094 |
| May 12, 2026 | 21.67 | 22.41 | 21.49 | 22.06 | 22.06 | 2.57% | 306,247 |
| May 11, 2026 | 21.26 | 21.60 | 21.26 | 21.51 | 21.51 | 1.36% | 252,568 |
| May 8, 2026 | 21.11 | 21.48 | 21.10 | 21.22 | 21.22 | 0.50% | 186,726 |
| May 7, 2026 | 20.71 | 21.36 | 20.70 | 21.11 | 21.11 | 1.80% | 528,945 |
| May 6, 2026 | 20.44 | 20.78 | 20.37 | 20.74 | 20.74 | 1.83% | 409,098 |
| May 5, 2026 | 20.65 | 20.70 | 20.25 | 20.37 | 20.37 | -1.37% | 295,017 |
| May 4, 2026 | 21.01 | 21.60 | 20.40 | 20.65 | 20.65 | -2.03% | 439,405 |
| May 1, 2026 | 21.16 | 21.55 | 21.05 | 21.08 | 21.08 | -0.20% | 250,943 |
| Apr 30, 2026 | 21.10 | 21.42 | 20.84 | 21.12 | 21.12 | -0.68% | 164,577 |
| Apr 29, 2026 | 21.40 | 21.46 | 21.18 | 21.26 | 21.26 | -1.24% | 159,271 |
| Apr 28, 2026 | 21.39 | 21.65 | 21.30 | 21.53 | 21.53 | 2.13% | 335,230 |
| Apr 27, 2026 | 20.80 | 21.28 | 20.76 | 21.08 | 21.08 | 1.49% | 208,839 |
| Apr 24, 2026 | 20.76 | 20.85 | 20.51 | 20.77 | 20.77 | -0.63% | 113,344 |
| Apr 23, 2026 | 20.53 | 21.08 | 20.53 | 20.90 | 20.90 | 2.21% | 270,419 |
| Apr 22, 2026 | 20.77 | 20.88 | 20.38 | 20.45 | 20.45 | -1.40% | 284,188 |
| Apr 21, 2026 | 21.01 | 21.15 | 20.66 | 20.74 | 20.74 | -1.25% | 139,964 |
| Apr 20, 2026 | 21.22 | 21.35 | 20.96 | 21.00 | 21.00 | -1.12% | 197,987 |
| Apr 17, 2026 | 21.33 | 21.68 | 21.20 | 21.24 | 21.24 | -0.45% | 590,036 |
| Apr 16, 2026 | 21.26 | 21.41 | 21.03 | 21.33 | 21.33 | 0.29% | 238,265 |
| Apr 15, 2026 | 21.53 | 21.59 | 21.22 | 21.27 | 21.27 | -1.38% | 454,875 |
| Apr 14, 2026 | 21.76 | 21.83 | 21.43 | 21.57 | 21.57 | -1.21% | 707,648 |
| Apr 13, 2026 | 21.73 | 21.87 | 21.58 | 21.83 | 21.83 | 0.35% | 105,788 |
| Apr 10, 2026 | 22.25 | 22.25 | 21.70 | 21.76 | 21.76 | -2.41% | 411,901 |
| Apr 9, 2026 | 21.69 | 22.50 | 21.59 | 22.30 | 22.30 | 2.27% | 342,290 |
| Apr 8, 2026 | 22.04 | 22.10 | 21.61 | 21.80 | 21.80 | 0.85% | 122,905 |
| Apr 7, 2026 | 21.40 | 21.76 | 21.31 | 21.62 | 21.62 | 0.23% | 138,979 |
| Apr 6, 2026 | 21.48 | 21.78 | 21.43 | 21.57 | 21.57 | -0.15% | 39,905 |
| Apr 2, 2026 | 21.52 | 21.81 | 21.50 | 21.60 | 21.60 | -0.55% | 45,188 |
| Apr 1, 2026 | 21.76 | 21.95 | 21.65 | 21.72 | 21.72 | -0.28% | 86,100 |