Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
19.39
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
19.39
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BOED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.45 | 19.46 | 19.34 | 19.39 | 19.39 | -0.03% | 5,635 |
| Dec 4, 2025 | 19.33 | 19.72 | 19.33 | 19.40 | 19.39 | 0.11% | 14,711 |
| Dec 3, 2025 | 19.26 | 19.78 | 19.06 | 19.37 | 19.37 | 1.70% | 16,504 |
| Dec 2, 2025 | 19.86 | 20.15 | 19.05 | 19.05 | 19.05 | -10.22% | 16,873 |
| Dec 1, 2025 | 21.15 | 21.22 | 21.15 | 21.22 | 21.22 | 1.33% | 279 |
| Nov 28, 2025 | 21.13 | 21.13 | 20.92 | 20.94 | 20.94 | -1.07% | 414 |
| Nov 26, 2025 | 21.18 | 21.18 | 21.17 | 21.17 | 21.17 | -2.43% | 1,253 |
| Nov 25, 2025 | 21.90 | 21.90 | 21.62 | 21.70 | 21.70 | -1.89% | 1,563 |
| Nov 24, 2025 | 22.15 | 22.29 | 21.99 | 22.11 | 22.11 | 0.33% | 2,527 |
| Nov 21, 2025 | 22.00 | 22.34 | 21.84 | 22.04 | 22.04 | 0.01% | 19,573 |
| Nov 20, 2025 | 21.09 | 22.13 | 21.09 | 22.04 | 22.04 | 3.25% | 3,218 |
| Nov 19, 2025 | 21.28 | 21.59 | 21.28 | 21.35 | 21.35 | 2.24% | 2,429 |
| Nov 18, 2025 | 20.72 | 20.89 | 20.72 | 20.88 | 20.88 | 1.17% | 1,430 |
| Nov 17, 2025 | 20.53 | 20.77 | 20.45 | 20.64 | 20.64 | 1.36% | 2,441 |
| Nov 14, 2025 | 20.25 | 20.36 | 20.19 | 20.36 | 20.36 | 0.13% | 2,405 |
| Nov 13, 2025 | 20.30 | 20.43 | 20.30 | 20.33 | 20.33 | 0.51% | 1,726 |
| Nov 12, 2025 | 20.38 | 20.38 | 20.21 | 20.23 | 20.23 | -0.19% | 1,684 |
| Nov 11, 2025 | 20.30 | 20.30 | 20.20 | 20.27 | 20.27 | -0.20% | 1,385 |
| Nov 10, 2025 | 20.26 | 20.45 | 20.26 | 20.31 | 20.31 | -0.29% | 1,480 |
| Nov 7, 2025 | 20.35 | 20.50 | 20.26 | 20.37 | 20.37 | 1.31% | 2,426 |
| Nov 6, 2025 | 19.84 | 20.11 | 19.84 | 20.11 | 20.11 | 0.47% | 2,324 |
| Nov 5, 2025 | 20.04 | 20.20 | 19.98 | 20.01 | 20.01 | 0.43% | 3,467 |
| Nov 4, 2025 | 19.70 | 19.96 | 19.70 | 19.93 | 19.93 | 3.22% | 1,849 |
| Nov 3, 2025 | 19.34 | 19.38 | 19.27 | 19.31 | 19.30 | -1.77% | 3,201 |
| Oct 31, 2025 | 19.55 | 19.79 | 19.52 | 19.65 | 19.65 | -0.50% | 4,097 |
| Oct 30, 2025 | 19.45 | 19.75 | 19.42 | 19.75 | 19.75 | 6.31% | 2,631 |
| Oct 29, 2025 | 18.35 | 18.58 | 18.10 | 18.58 | 18.58 | 4.45% | 13,535 |
| Oct 28, 2025 | 17.77 | 17.79 | 17.77 | 17.79 | 17.79 | -0.25% | 4,412 |
| Oct 27, 2025 | 17.88 | 17.90 | 17.83 | 17.83 | 17.83 | -0.98% | 1,261 |
| Oct 24, 2025 | 18.06 | 18.06 | 17.98 | 18.01 | 18.01 | -1.43% | 487 |
| Oct 23, 2025 | 18.40 | 18.40 | 18.16 | 18.27 | 18.27 | -0.47% | 1,820 |
| Oct 22, 2025 | 18.27 | 18.50 | 18.27 | 18.36 | 18.36 | 0.30% | 1,774 |
| Oct 21, 2025 | 18.25 | 18.32 | 18.25 | 18.30 | 18.30 | -0.29% | 2,496 |
| Oct 20, 2025 | 18.35 | 18.39 | 18.35 | 18.35 | 18.35 | -1.70% | 1,014 |
| Oct 17, 2025 | 18.58 | 18.67 | 18.58 | 18.67 | 18.67 | -0.37% | 580 |
| Oct 16, 2025 | 18.52 | 18.74 | 18.52 | 18.74 | 18.74 | 1.00% | 313 |
| Oct 15, 2025 | 18.63 | 18.63 | 18.56 | 18.56 | 18.56 | 0.21% | 224 |
| Oct 14, 2025 | 18.50 | 18.52 | 18.50 | 18.52 | 18.52 | 0.52% | 166 |
| Oct 13, 2025 | 18.46 | 18.46 | 18.42 | 18.42 | 18.42 | -2.13% | 247 |
| Oct 10, 2025 | 18.33 | 18.82 | 18.33 | 18.82 | 18.82 | 2.47% | 207 |
| Oct 9, 2025 | 18.08 | 18.37 | 18.08 | 18.37 | 18.37 | 3.97% | 949 |
| Oct 8, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.53% | 140 |
| Oct 7, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.06% | 3,818 |
| Oct 6, 2025 | 18.31 | 18.31 | 18.13 | 18.13 | 18.13 | -1.40% | 368 |
| Oct 3, 2025 | 18.36 | 18.47 | 18.19 | 18.39 | 18.39 | 0.43% | 16,749 |
| Oct 2, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.87% | 268 |
| Oct 1, 2025 | 18.47 | 18.50 | 18.47 | 18.47 | 18.47 | 0.24% | 2,034 |
| Sep 30, 2025 | 18.61 | 18.63 | 18.43 | 18.43 | 18.43 | 0.67% | 2,408 |
| Sep 29, 2025 | 18.20 | 18.47 | 18.20 | 18.30 | 18.30 | 1.90% | 13,457 |
| Sep 26, 2025 | 17.96 | 17.97 | 17.88 | 17.96 | 17.96 | -3.74% | 2,339 |