Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.04
-0.18 (-0.80%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BRKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.12 | 23.12 | 23.03 | 23.04 | 23.04 | -0.80% | 356 |
| Sep 25, 2025 | 23.14 | 23.22 | 23.14 | 23.22 | 23.22 | 0.22% | 2,856 |
| Sep 24, 2025 | 23.28 | 23.28 | 23.17 | 23.17 | 23.17 | -0.45% | 320 |
| Sep 23, 2025 | 23.09 | 23.27 | 23.09 | 23.27 | 23.27 | -0.94% | 1,615 |
| Sep 22, 2025 | 23.56 | 23.56 | 23.50 | 23.50 | 23.28 | -0.25% | 173 |
| Sep 19, 2025 | 23.65 | 23.72 | 23.51 | 23.56 | 23.34 | -0.40% | 1,685 |
| Sep 18, 2025 | 23.74 | 23.74 | 23.53 | 23.65 | 23.44 | 0.43% | 571 |
| Sep 17, 2025 | 23.54 | 23.55 | 23.54 | 23.55 | 23.34 | -0.37% | 519 |
| Sep 16, 2025 | 23.58 | 23.64 | 23.58 | 23.64 | 23.42 | 0.16% | 330 |
| Sep 15, 2025 | 23.45 | 23.66 | 23.45 | 23.60 | 23.39 | 0.51% | 3,120 |
| Sep 12, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.27 | 0.52% | 160 |
| Sep 11, 2025 | 23.34 | 23.37 | 23.34 | 23.36 | 23.15 | -1.15% | 391 |
| Sep 10, 2025 | 23.64 | 23.64 | 23.63 | 23.63 | 23.42 | 0.49% | 261 |
| Sep 9, 2025 | 23.45 | 23.54 | 23.45 | 23.51 | 23.30 | 0.22% | 691 |
| Sep 8, 2025 | 23.42 | 23.46 | 23.41 | 23.46 | 23.25 | 1.20% | 2,314 |
| Sep 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.97 | 1.44% | 178 |
| Sep 4, 2025 | 22.92 | 22.92 | 22.85 | 22.85 | 22.65 | -1.04% | 1,242 |
| Sep 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.89 | -0.19% | 73 |
| Sep 2, 2025 | 23.04 | 23.21 | 23.04 | 23.14 | 22.93 | 0.50% | 1,351 |
| Aug 29, 2025 | 22.83 | 23.03 | 22.83 | 23.03 | 22.82 | -0.51% | 290 |
| Aug 28, 2025 | 23.15 | 23.17 | 23.13 | 23.14 | 22.93 | -0.70% | 14,828 |
| Aug 27, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.10 | -1.02% | 137 |
| Aug 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.33 | -1.00% | 11 |
| Aug 25, 2025 | 23.68 | 23.92 | 23.68 | 23.79 | 23.57 | 0.43% | 6,952 |
| Aug 22, 2025 | 23.64 | 23.68 | 23.64 | 23.68 | 23.47 | 0.13% | 264 |
| Aug 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.44 | - | 151 |
| Aug 20, 2025 | 23.55 | 23.65 | 23.52 | 23.65 | 23.44 | -0.73% | 1,678 |
| Aug 19, 2025 | 23.76 | 23.83 | 23.74 | 23.83 | 23.61 | -1.31% | 4,338 |
| Aug 18, 2025 | 24.16 | 24.16 | 24.14 | 24.14 | 23.92 | -0.24% | 3,518 |
| Aug 15, 2025 | 24.06 | 24.22 | 24.06 | 24.20 | 23.98 | 0.37% | 1,762 |
| Aug 14, 2025 | 24.28 | 24.30 | 24.11 | 24.11 | 23.89 | -0.22% | 4,709 |
| Aug 13, 2025 | 24.44 | 24.45 | 24.09 | 24.17 | 23.95 | -1.53% | 835 |
| Aug 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.32 | -1.24% | 166 |
| Aug 11, 2025 | 24.73 | 24.86 | 24.73 | 24.85 | 24.62 | 0.18% | 963 |
| Aug 8, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.58 | -0.73% | 838 |
| Aug 7, 2025 | 24.93 | 24.99 | 24.86 | 24.99 | 24.76 | 1.57% | 4,469 |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | -0.96% | 85 |
| Aug 5, 2025 | 24.89 | 24.89 | 24.70 | 24.84 | 24.61 | -1.13% | 25,463 |
| Aug 4, 2025 | 24.72 | 25.32 | 24.72 | 25.12 | 24.90 | 2.93% | 2,128 |
| Aug 1, 2025 | 24.31 | 24.41 | 24.26 | 24.41 | 24.19 | 0.11% | 2,263 |
| Jul 31, 2025 | 24.28 | 24.38 | 24.28 | 24.38 | 24.16 | 0.70% | 346 |
| Jul 30, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 23.99 | 0.16% | 24 |
| Jul 29, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.96 | 0.96% | 20 |
| Jul 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.73 | 0.62% | 380 |
| Jul 25, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.58 | -0.50% | 108 |
| Jul 24, 2025 | 23.73 | 23.92 | 23.67 | 23.92 | 23.70 | 0.24% | 3,548 |
| Jul 23, 2025 | 23.80 | 23.86 | 23.80 | 23.86 | 23.64 | -0.85% | 414 |
| Jul 22, 2025 | 24.00 | 24.10 | 23.88 | 24.06 | 23.85 | -0.82% | 486 |
| Jul 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.04 | -0.09% | 102 |
| Jul 18, 2025 | 24.05 | 24.29 | 24.02 | 24.29 | 24.07 | -0.05% | 343 |