Direxion Daily BRKB Bull 2X ETF (BRKU)
NASDAQ: BRKU · Real-Time Price · USD
21.08
-0.04 (-0.20%)
At close: May 1, 2026, 4:00 PM EDT
21.26
+0.18 (0.86%)
After-hours: May 1, 2026, 7:59 PM EDT
BRKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 21.16 | 21.55 | 21.05 | 21.08 | 21.08 | -0.20% | 248,895 |
| 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 | -0.64% | 113,344 |
| Apr 23, 2026 | 20.53 | 21.08 | 20.53 | 20.90 | 20.90 | 2.22% | 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 | -0.56% | 45,188 |
| Apr 1, 2026 | 21.76 | 21.95 | 21.65 | 21.72 | 21.72 | -0.28% | 86,100 |
| Mar 31, 2026 | 21.57 | 21.85 | 21.41 | 21.78 | 21.78 | 1.89% | 151,705 |
| Mar 30, 2026 | 21.05 | 21.63 | 21.05 | 21.38 | 21.38 | 2.72% | 172,527 |
| Mar 27, 2026 | 21.37 | 21.40 | 20.75 | 20.81 | 20.81 | -3.21% | 126,781 |
| Mar 26, 2026 | 21.50 | 21.74 | 21.40 | 21.50 | 21.50 | -0.43% | 82,717 |
| Mar 25, 2026 | 22.09 | 22.19 | 21.53 | 21.59 | 21.59 | -0.92% | 152,946 |
| Mar 24, 2026 | 21.88 | 22.22 | 21.75 | 21.79 | 21.79 | -1.17% | 74,214 |
| Mar 23, 2026 | 22.48 | 22.50 | 21.95 | 22.05 | 21.94 | -0.22% | 137,815 |
| Mar 20, 2026 | 22.19 | 22.48 | 22.05 | 22.10 | 21.99 | -0.37% | 92,186 |
| Mar 19, 2026 | 22.46 | 22.47 | 21.95 | 22.18 | 22.07 | -1.21% | 347,065 |
| Mar 18, 2026 | 23.18 | 23.18 | 22.41 | 22.45 | 22.34 | -3.23% | 108,734 |
| Mar 17, 2026 | 23.36 | 23.62 | 23.13 | 23.20 | 23.08 | 0.07% | 101,140 |
| Mar 16, 2026 | 23.13 | 23.57 | 23.10 | 23.19 | 23.07 | 0.81% | 94,192 |
| Mar 13, 2026 | 23.34 | 23.40 | 22.99 | 23.00 | 22.88 | -0.72% | 62,362 |
| Mar 12, 2026 | 23.22 | 23.30 | 22.93 | 23.17 | 23.05 | -0.60% | 77,018 |
| Mar 11, 2026 | 23.30 | 23.35 | 23.00 | 23.31 | 23.19 | -0.26% | 78,247 |
| Mar 10, 2026 | 23.52 | 23.85 | 23.26 | 23.37 | 23.25 | -1.45% | 125,135 |
| Mar 9, 2026 | 23.56 | 23.85 | 23.06 | 23.71 | 23.59 | -0.75% | 142,227 |
| Mar 6, 2026 | 23.90 | 24.02 | 23.25 | 23.89 | 23.77 | -0.41% | 210,442 |
| Mar 5, 2026 | 23.42 | 24.07 | 23.30 | 23.99 | 23.87 | 4.98% | 1,075,636 |
| Mar 4, 2026 | 22.28 | 23.03 | 22.18 | 22.85 | 22.73 | 2.56% | 314,272 |
| Mar 3, 2026 | 22.21 | 22.49 | 21.58 | 22.28 | 22.17 | -0.20% | 792,046 |
| Mar 2, 2026 | 23.54 | 23.65 | 22.02 | 22.33 | 22.21 | -9.22% | 1,068,704 |
| Feb 27, 2026 | 24.35 | 24.74 | 24.31 | 24.59 | 24.47 | 0.92% | 181,487 |
| Feb 26, 2026 | 23.64 | 24.49 | 23.52 | 24.37 | 24.25 | 3.26% | 217,453 |
| Feb 25, 2026 | 23.75 | 23.88 | 23.31 | 23.60 | 23.48 | -0.17% | 106,863 |
| Feb 24, 2026 | 23.49 | 23.65 | 23.06 | 23.64 | 23.52 | 0.13% | 112,304 |
| Feb 23, 2026 | 23.91 | 24.50 | 23.60 | 23.61 | 23.49 | -1.45% | 109,016 |
| Feb 20, 2026 | 23.75 | 24.00 | 23.42 | 23.96 | 23.84 | 0.28% | 117,551 |