Skip to main content
Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
24.16
-0.38 (-1.53%)
Aug 13, 2025, 4:00 PM - Market closed

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.4424.4524.0924.1724.17-1.53%835
Aug 12, 202524.5424.5424.5424.5424.54-1.24%166
Aug 11, 202524.7324.8624.7324.8524.850.18%963
Aug 8, 202524.9024.9024.8024.8024.80-0.73%838
Aug 7, 202524.9324.9924.8624.9924.991.57%4,469
Aug 6, 202524.6024.6024.6024.6024.60-0.96%85
Aug 5, 202524.8924.8924.7024.8424.84-1.13%25,463
Aug 4, 202524.7225.3224.7225.1225.122.93%2,128
Aug 1, 202524.3124.4124.2624.4124.410.11%2,263
Jul 31, 202524.2824.3824.2824.3824.380.70%346
Jul 30, 202524.2124.2124.2124.2124.210.16%24
Jul 29, 202524.1724.1724.1724.1724.170.96%20
Jul 28, 202523.9423.9423.9423.9423.940.62%380
Jul 25, 202524.0024.0023.8023.8023.80-0.50%108
Jul 24, 202523.7323.9223.6723.9223.920.24%3,548
Jul 23, 202523.8023.8623.8023.8623.86-0.85%414
Jul 22, 202524.0024.1023.8824.0624.06-0.82%486
Jul 21, 202524.2624.2624.2624.2624.26-0.09%102
Jul 18, 202524.0524.2924.0224.2924.29-0.05%343
Jul 17, 202524.5024.5024.3024.3024.30-0.52%211
Jul 16, 202524.5024.5024.4324.4324.43-0.35%355
Jul 15, 202524.2624.5124.2624.5124.511.53%1,606
Jul 14, 202524.1024.1424.1024.1424.14-0.24%616
Jul 11, 202524.1624.2024.1624.2024.200.48%325
Jul 10, 202524.0924.0924.0824.0824.080.30%395
Jul 9, 202524.0424.0424.0124.0124.01-0.09%128
Jul 8, 202524.0324.0324.0324.0324.03-0.07%204
Jul 7, 202524.0524.0524.0524.0524.051.59%333
Jul 3, 202523.7423.8023.6723.6723.67-1.21%1,403
Jul 2, 202523.7223.9623.7223.9623.962.20%910
Jul 1, 202523.7223.7223.4523.4523.45-0.99%635
Jun 30, 202523.6823.6823.6823.6823.680.11%115
Jun 27, 202523.6523.6523.6523.6523.650.18%4
Jun 26, 202523.5723.6123.5723.6123.610.18%204
Jun 25, 202523.3623.5723.3623.5723.571.28%269
Jun 24, 202523.3823.3823.2523.2723.27-1.97%1,599
Jun 23, 202523.7623.7623.7423.7423.52-0.76%1,524
Jun 20, 202523.9223.9223.9223.9223.700.46%109
Jun 18, 202523.8623.8623.7623.8123.59-0.50%1,306
Jun 17, 202523.9023.9323.9023.9323.711.27%389
Jun 16, 202523.5523.6323.5523.6323.41-0.59%801
Jun 13, 202523.7523.7723.7523.7723.550.79%345
Jun 12, 202523.7723.7723.5823.5823.36-0.32%793
Jun 11, 202523.6823.6823.6623.6623.440.60%508
Jun 10, 202523.5523.6023.5223.5223.300.21%1,467
Jun 9, 202523.4723.4723.4723.4723.250.43%39
Jun 6, 202523.3823.4423.3223.3723.15-1.19%4,080
Jun 5, 202523.6023.7423.5923.6523.430.47%2,191
Jun 4, 202523.4223.5423.4223.5423.321.62%3,992
Jun 3, 202523.0323.3023.0323.1722.951.16%1,353