Direxion Daily BRKB Bull 2X ETF (BRKU)
NASDAQ: BRKU · Real-Time Price · USD
22.60
+0.07 (0.30%)
At close: Sep 22, 2026, 4:00 PM EDT
22.61
+0.01 (0.06%)
After-hours: Sep 22, 2026, 7:30 PM EDT
BRKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.63 | 22.76 | 22.40 | 22.63 | 22.63 | -0.05% | 103,884 |
| Sep 21, 2026 | 23.05 | 23.29 | 22.59 | 22.64 | 22.64 | -2.72% | 146,400 |
| Sep 18, 2026 | 23.16 | 23.49 | 22.99 | 23.27 | 23.27 | 0.19% | 90,217 |
| Sep 17, 2026 | 24.16 | 24.23 | 23.22 | 23.23 | 23.23 | -4.23% | 207,253 |
| Sep 16, 2026 | 23.87 | 24.58 | 23.87 | 24.26 | 24.26 | 1.36% | 75,545 |
| Sep 15, 2026 | 23.78 | 23.97 | 23.72 | 23.93 | 23.93 | 0.41% | 34,130 |
| Sep 14, 2026 | 23.60 | 23.92 | 23.56 | 23.83 | 23.83 | 1.95% | 76,331 |
| Sep 11, 2026 | 23.16 | 23.39 | 23.06 | 23.38 | 23.38 | 1.02% | 41,864 |
| Sep 10, 2026 | 23.14 | 23.40 | 22.90 | 23.14 | 23.14 | 0.16% | 26,008 |
| Sep 9, 2026 | 22.81 | 23.31 | 22.60 | 23.10 | 23.10 | 0.53% | 41,361 |
| Sep 8, 2026 | 22.71 | 23.14 | 22.53 | 22.98 | 22.98 | 0.09% | 55,958 |
| Sep 4, 2026 | 23.00 | 23.14 | 22.82 | 22.96 | 22.96 | -1.23% | 54,580 |
| Sep 3, 2026 | 23.04 | 23.30 | 22.98 | 23.25 | 23.25 | 1.08% | 66,007 |
| Sep 2, 2026 | 22.86 | 23.32 | 22.86 | 23.00 | 23.00 | 0.95% | 33,245 |
| Sep 1, 2026 | 23.05 | 23.06 | 22.70 | 22.78 | 22.78 | -0.68% | 32,757 |
| Aug 31, 2026 | 22.91 | 22.97 | 22.75 | 22.94 | 22.94 | -0.46% | 61,080 |
| Aug 28, 2026 | 22.95 | 23.11 | 22.88 | 23.04 | 23.04 | 0.64% | 54,959 |
| Aug 27, 2026 | 22.75 | 23.02 | 22.55 | 22.90 | 22.89 | -0.47% | 131,827 |
| Aug 26, 2026 | 23.09 | 23.15 | 22.93 | 23.00 | 23.00 | 0.32% | 51,841 |
| Aug 25, 2026 | 22.95 | 22.98 | 22.69 | 22.93 | 22.93 | -0.11% | 62,915 |
| Aug 24, 2026 | 22.36 | 22.97 | 22.35 | 22.96 | 22.96 | 3.26% | 182,020 |
| Aug 21, 2026 | 22.31 | 22.61 | 22.21 | 22.23 | 22.23 | -0.41% | 82,918 |
| Aug 20, 2026 | 22.50 | 22.63 | 22.30 | 22.32 | 22.32 | -1.21% | 92,123 |
| Aug 19, 2026 | 22.99 | 23.23 | 22.57 | 22.60 | 22.60 | -1.50% | 90,697 |
| Aug 18, 2026 | 22.74 | 23.00 | 22.62 | 22.94 | 22.94 | 2.03% | 103,138 |
| Aug 17, 2026 | 23.00 | 23.00 | 22.47 | 22.48 | 22.48 | -2.28% | 148,258 |
| Aug 14, 2026 | 23.35 | 23.46 | 23.00 | 23.01 | 23.01 | -1.63% | 82,355 |
| Aug 13, 2026 | 23.63 | 23.76 | 23.20 | 23.39 | 23.39 | -0.72% | 92,042 |
| Aug 12, 2026 | 23.97 | 23.97 | 23.38 | 23.56 | 23.56 | -2.56% | 215,456 |
| Aug 11, 2026 | 25.46 | 25.46 | 24.14 | 24.18 | 24.18 | -4.64% | 223,304 |
| Aug 10, 2026 | 25.03 | 26.19 | 24.81 | 25.35 | 25.35 | 2.94% | 295,040 |
| Aug 7, 2026 | 24.90 | 24.90 | 24.35 | 24.63 | 24.63 | -1.51% | 153,721 |
| Aug 6, 2026 | 24.84 | 25.06 | 24.34 | 25.01 | 25.01 | 2.29% | 281,909 |
| Aug 5, 2026 | 24.40 | 24.50 | 23.85 | 24.45 | 24.45 | 0.65% | 50,409 |
| Aug 4, 2026 | 23.72 | 24.36 | 23.57 | 24.29 | 24.29 | 1.59% | 84,869 |
| Aug 3, 2026 | 24.02 | 24.65 | 23.73 | 23.91 | 23.91 | 0.30% | 259,577 |
| Jul 31, 2026 | 23.49 | 23.92 | 23.45 | 23.84 | 23.84 | 0.99% | 72,913 |
| Jul 30, 2026 | 23.22 | 23.64 | 22.88 | 23.61 | 23.61 | -0.10% | 79,845 |
| Jul 29, 2026 | 23.74 | 23.94 | 23.42 | 23.63 | 23.63 | -1.21% | 85,229 |
| Jul 28, 2026 | 22.83 | 23.97 | 22.80 | 23.92 | 23.92 | 6.35% | 131,963 |
| Jul 27, 2026 | 22.53 | 22.53 | 22.26 | 22.49 | 22.49 | 0.80% | 40,867 |
| Jul 24, 2026 | 21.87 | 22.53 | 21.87 | 22.31 | 22.31 | 1.67% | 56,272 |
| Jul 23, 2026 | 21.81 | 21.97 | 21.60 | 21.95 | 21.95 | 0.46% | 57,091 |
| Jul 22, 2026 | 22.10 | 22.11 | 21.74 | 21.85 | 21.85 | -0.13% | 35,593 |
| Jul 21, 2026 | 22.00 | 22.00 | 21.70 | 21.88 | 21.88 | -0.80% | 22,604 |
| Jul 20, 2026 | 21.81 | 22.09 | 21.81 | 22.05 | 22.05 | 0.05% | 12,998 |
| Jul 17, 2026 | 22.55 | 23.08 | 22.00 | 22.04 | 22.04 | -0.45% | 77,882 |
| Jul 16, 2026 | 21.86 | 22.20 | 21.61 | 22.14 | 22.14 | 1.48% | 90,206 |
| Jul 15, 2026 | 21.95 | 22.18 | 21.73 | 21.82 | 21.82 | -1.24% | 100,676 |
| Jul 14, 2026 | 22.20 | 22.58 | 22.06 | 22.09 | 22.09 | -2.07% | 43,620 |