Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4519.4619.3419.3919.39-0.03%5,635
Dec 4, 202519.3319.7219.3319.4019.390.11%14,711
Dec 3, 202519.2619.7819.0619.3719.371.70%16,504
Dec 2, 202519.8620.1519.0519.0519.05-10.22%16,873
Dec 1, 202521.1521.2221.1521.2221.221.33%279
Nov 28, 202521.1321.1320.9220.9420.94-1.07%414
Nov 26, 202521.1821.1821.1721.1721.17-2.43%1,253
Nov 25, 202521.9021.9021.6221.7021.70-1.89%1,563
Nov 24, 202522.1522.2921.9922.1122.110.33%2,527
Nov 21, 202522.0022.3421.8422.0422.040.01%19,573
Nov 20, 202521.0922.1321.0922.0422.043.25%3,218
Nov 19, 202521.2821.5921.2821.3521.352.24%2,429
Nov 18, 202520.7220.8920.7220.8820.881.17%1,430
Nov 17, 202520.5320.7720.4520.6420.641.36%2,441
Nov 14, 202520.2520.3620.1920.3620.360.13%2,405
Nov 13, 202520.3020.4320.3020.3320.330.51%1,726
Nov 12, 202520.3820.3820.2120.2320.23-0.19%1,684
Nov 11, 202520.3020.3020.2020.2720.27-0.20%1,385
Nov 10, 202520.2620.4520.2620.3120.31-0.29%1,480
Nov 7, 202520.3520.5020.2620.3720.371.31%2,426
Nov 6, 202519.8420.1119.8420.1120.110.47%2,324
Nov 5, 202520.0420.2019.9820.0120.010.43%3,467
Nov 4, 202519.7019.9619.7019.9319.933.22%1,849
Nov 3, 202519.3419.3819.2719.3119.30-1.77%3,201
Oct 31, 202519.5519.7919.5219.6519.65-0.50%4,097
Oct 30, 202519.4519.7519.4219.7519.756.31%2,631
Oct 29, 202518.3518.5818.1018.5818.584.45%13,535
Oct 28, 202517.7717.7917.7717.7917.79-0.25%4,412
Oct 27, 202517.8817.9017.8317.8317.83-0.98%1,261
Oct 24, 202518.0618.0617.9818.0118.01-1.43%487
Oct 23, 202518.4018.4018.1618.2718.27-0.47%1,820
Oct 22, 202518.2718.5018.2718.3618.360.30%1,774
Oct 21, 202518.2518.3218.2518.3018.30-0.29%2,496
Oct 20, 202518.3518.3918.3518.3518.35-1.70%1,014
Oct 17, 202518.5818.6718.5818.6718.67-0.37%580
Oct 16, 202518.5218.7418.5218.7418.741.00%313
Oct 15, 202518.6318.6318.5618.5618.560.21%224
Oct 14, 202518.5018.5218.5018.5218.520.52%166
Oct 13, 202518.4618.4618.4218.4218.42-2.13%247
Oct 10, 202518.3318.8218.3318.8218.822.47%207
Oct 9, 202518.0818.3718.0818.3718.373.97%949
Oct 8, 202517.6717.6717.6717.6717.67-1.53%140
Oct 7, 202517.9417.9417.9417.9417.94-1.06%3,818
Oct 6, 202518.3118.3118.1318.1318.13-1.40%368
Oct 3, 202518.3618.4718.1918.3918.390.43%16,749
Oct 2, 202518.3118.3118.3118.3118.31-0.87%268
Oct 1, 202518.4718.5018.4718.4718.470.24%2,034
Sep 30, 202518.6118.6318.4318.4318.430.67%2,408
Sep 29, 202518.2018.4718.2018.3018.301.90%13,457
Sep 26, 202517.9617.9717.8817.9617.96-3.74%2,339
Sep 25, 202518.5318.6618.5318.6618.660.94%407
Sep 24, 202518.4018.4918.4018.4918.490.22%251
Sep 23, 202518.4418.4418.4418.4418.44-2.69%545
Sep 22, 202519.0119.0118.8818.9518.751.37%1,394
Sep 19, 202518.8318.8318.5818.7018.500.18%6,048
Sep 18, 202518.7318.7818.6618.6618.47-0.41%1,240
Sep 17, 202518.6818.7418.6818.7418.550.17%409
Sep 16, 202518.7518.7518.7118.7118.510.26%1,675
Sep 15, 202518.6618.6618.6618.6618.470.33%124
Sep 12, 202518.5618.6118.5618.6018.411.88%1,054
Sep 11, 202517.7518.2617.7518.2618.073.15%7,408
Sep 10, 202517.7617.7617.7017.7017.520.97%377
Sep 9, 202517.5317.5317.5317.5317.350.63%37
Sep 8, 202517.3817.4217.3817.4217.24-0.80%609
Sep 5, 202517.7017.7017.5117.5617.380.89%1,607
Sep 4, 202517.4517.5017.3717.4117.220.43%770
Sep 3, 202517.2717.3817.2717.3317.152.24%633
Sep 2, 202516.9616.9616.9516.9516.77-0.88%380
Aug 29, 202517.1017.1517.1017.1016.920.59%712
Aug 28, 202517.0017.0017.0017.0016.82-0.21%213
Aug 27, 202517.0017.0417.0017.0416.86-0.46%475
Aug 26, 202517.1217.1217.1117.1116.94-3.44%237
Aug 25, 202517.7017.7217.7017.7217.541.34%243
Aug 22, 202517.3617.4917.2217.4917.31-2.42%532
Aug 21, 202517.9217.9217.9217.9217.740.49%1,632
Aug 20, 202517.9217.9217.8417.8417.65-576
Aug 19, 202517.7517.8917.7517.8417.653.15%392
Aug 18, 202517.4817.5217.2117.2917.111.28%1,706
Aug 15, 202517.0817.0817.0817.0816.90-0.77%2,046
Aug 14, 202517.2817.2817.2117.2117.03-0.10%1,609
Aug 13, 202517.4017.4017.2317.2317.05-0.45%253
Aug 12, 202517.4617.4817.3017.3017.12-2.99%1,668
Aug 11, 202517.6817.8417.6817.8417.651.63%1,214
Aug 8, 202517.5017.5517.4517.5517.37-0.77%964
Aug 7, 202517.6617.8517.4717.6917.50-0.97%3,763
Aug 6, 202517.9217.9217.8017.8617.67-0.12%2,156
Aug 5, 202517.8817.9617.7917.8817.69-0.99%2,468
Aug 4, 202518.2318.3318.0618.0617.87-0.11%2,784
Aug 1, 202518.5318.5318.0818.0817.89-0.09%1,629
Jul 31, 202518.0418.1318.0218.0917.901.90%1,965
Jul 30, 202517.4917.7617.3817.7617.57-0.02%965
Jul 29, 202516.8217.7616.7717.7617.574.32%9,577
Jul 28, 202517.2417.2416.9517.0316.85-1.25%2,188
Jul 25, 202517.4817.4817.2417.2417.06-0.59%5,817
Jul 24, 202517.2217.3717.1317.3417.160.71%9,636
Jul 23, 202517.4617.4917.1417.2217.04-2.17%12,669
Jul 22, 202517.6717.6717.5017.6017.420.35%13,627
Jul 21, 202517.3317.5417.3217.5417.36-0.04%22,608
Jul 18, 202517.5117.5517.5117.5517.370.97%418
Jul 17, 202517.6317.6317.3317.3817.20-0.79%1,111