Skip to main content
Direxion Daily BA Bear 1X ETF (BOED)
17.53
+0.19 (1.07%)
Inactive · Last trade price on Apr 10, 2026

BOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202617.4417.5917.4317.5317.531.07%2,486
Apr 9, 202617.6417.6417.2917.3417.34-0.92%9,071
Apr 8, 202617.3317.6817.3317.5017.50-3.94%9,065
Apr 7, 202618.4118.4118.2118.2218.221.22%6,165
Apr 6, 202618.1318.1318.0018.0018.00-1.76%1,378
Apr 2, 202618.6218.7118.3218.3218.32-0.46%33,418
Apr 1, 202618.3218.4218.1518.4118.41-4.31%5,939
Mar 31, 202619.5619.6119.2419.2419.24-5.22%2,296
Mar 30, 202620.2420.3020.1120.3020.300.74%1,531
Mar 27, 202620.1420.2120.1220.1520.142.22%1,382
Mar 26, 202619.5019.7119.5019.7119.712.28%1,123
Mar 25, 202619.2319.2719.2019.2719.27-1.47%2,768
Mar 24, 202619.5219.6019.5119.5619.560.55%2,168
Mar 23, 202619.4519.4819.1719.4519.30-1.74%2,555
Mar 20, 202619.3020.0219.3019.7919.653.09%7,477
Mar 19, 202619.2119.4819.1719.2019.062.21%12,456
Mar 18, 202618.5118.7918.5118.7918.642.31%4,652
Mar 17, 202618.3218.4418.3018.3618.221.19%6,423
Mar 16, 202618.2318.2417.9618.1418.01-1.70%7,337
Mar 13, 202618.7618.7718.4218.4618.32-2.54%12,155
Mar 12, 202618.2918.9418.2918.9418.804.53%44,754
Mar 11, 202617.8618.1417.8618.1217.981.82%18,123
Mar 10, 202617.3317.8417.3117.8017.663.15%11,018
Mar 9, 202617.0317.5617.0317.2517.122.67%14,232
Mar 6, 202617.6517.6516.8016.8016.68-4.01%22,651
Mar 5, 202617.1617.7517.1617.5117.372.37%30,885
Mar 4, 202617.2617.5217.1017.1016.97-1.51%3,687
Mar 3, 202617.4517.5517.2717.3617.232.42%17,743
Mar 2, 202616.9617.0916.9216.9516.83-0.87%12,809
Feb 27, 202617.1617.2917.1017.1016.970.86%7,085
Feb 26, 202617.0317.0316.9616.9616.830.41%1,036
Feb 25, 202616.8116.9316.8116.8916.761.44%2,494
Feb 24, 202616.5516.6816.5516.6516.52-1.41%1,101
Feb 23, 202616.7416.9816.7416.8816.760.73%2,324
Feb 20, 202616.6516.7616.5416.7616.640.79%2,022
Feb 19, 202616.5216.6316.3816.6316.512.43%5,248
Feb 18, 202616.1816.2316.1816.2316.111.84%1,777
Feb 17, 202616.0516.0515.9115.9415.82-0.41%926
Feb 13, 202616.0916.1015.8616.0115.89-1.42%10,374
Feb 12, 202616.4016.4015.8816.2416.12-1.11%3,293
Feb 11, 202616.0716.4216.0716.4216.302.40%1,094
Feb 10, 202615.8316.0315.8316.0315.910.84%758
Feb 9, 202616.1316.1315.9015.9015.78-0.60%6,592
Feb 6, 202615.8416.1415.8416.0015.88-2.62%4,984
Feb 5, 202616.4316.6816.3016.4316.30-0.38%2,850
Feb 4, 202616.7716.8516.4516.4916.36-1.20%4,121
Feb 3, 202616.2916.9316.2616.6916.560.07%5,576
Feb 2, 202616.6816.7216.5416.6816.550.46%1,915
Jan 30, 202616.6116.8816.5716.6016.480.13%19,632
Jan 29, 202615.9616.5915.9616.5816.463.17%3,718
Jan 28, 202616.1916.2915.8516.0715.951.10%5,025
Jan 27, 202616.0016.1915.3215.9015.781.76%34,275
Jan 26, 202615.5415.6515.5015.6215.501.30%11,026
Jan 23, 202615.5115.5115.4215.4215.31-0.16%3,880
Jan 22, 202615.4715.4715.4215.4515.33-0.58%2,066
Jan 21, 202615.6315.8515.4715.5415.42-0.47%25,535
Jan 20, 202615.8815.8815.5815.6115.49-0.45%11,813
Jan 16, 202615.7515.8415.6615.6815.56-0.01%11,164
Jan 15, 202615.8115.8115.6315.6815.56-2.16%9,508
Jan 14, 202616.0716.1716.0316.0315.910.89%9,318
Jan 13, 202615.8816.0115.7315.8915.77-2.05%7,352
Jan 12, 202616.6616.6616.2216.2216.10-2.18%7,011
Jan 9, 202616.7716.8116.5816.5816.46-3.18%1,325
Jan 8, 202616.9917.1816.9417.1317.000.50%5,717
Jan 7, 202616.9317.0816.7417.0416.910.60%5,876
Jan 6, 202616.9316.9416.8416.9416.81-0.48%1,740
Jan 5, 202616.9617.0216.9317.0216.89-0.60%3,021
Jan 2, 202618.0518.0517.1017.1217.00-4.52%2,005
Dec 31, 202517.9118.0017.8717.9317.800.85%10,459
Dec 30, 202517.7517.7917.5717.7817.65-0.75%4,805
Dec 29, 202518.0218.0417.8517.9217.78-0.27%5,116
Dec 26, 202517.9018.0017.8917.9717.830.96%4,680
Dec 24, 202517.8917.9117.8017.8017.66-0.80%461
Dec 23, 202517.9718.0417.8917.9417.81-0.64%4,875
Dec 22, 202518.1718.2318.0518.0617.80-1.07%9,286
Dec 19, 202518.4818.5018.1318.2518.00-2.98%3,977
Dec 18, 202518.7718.8118.6918.8118.55-0.92%2,534
Dec 17, 202518.7519.0118.6018.9918.720.35%18,385
Dec 16, 202518.8918.9218.8218.9218.65-0.90%321
Dec 15, 202519.1819.1819.0819.0918.82-0.39%1,018
Dec 12, 202519.0619.1719.0619.1718.90-1.89%12,644
Dec 11, 202519.6419.6419.4719.5419.26-0.80%1,181
Dec 10, 202519.5819.7119.5219.6919.420.78%2,302
Dec 9, 202518.9719.5718.9719.5419.272.83%19,872
Dec 8, 202519.3019.3118.9619.0018.74-2.03%15,094
Dec 5, 202519.4519.4619.3419.4019.12-5,635
Dec 4, 202519.3319.7219.3319.4019.130.11%14,711
Dec 3, 202519.2619.7819.0619.3719.101.70%16,504
Dec 2, 202519.8620.1519.0519.0518.79-10.22%16,873
Dec 1, 202521.1521.2221.1521.2220.921.33%279
Nov 28, 202521.1321.1320.9220.9420.65-1.07%414
Nov 26, 202521.1821.1821.1721.1720.87-2.43%1,253
Nov 25, 202521.9021.9021.6221.7021.39-1.89%1,563
Nov 24, 202522.1522.2921.9922.1121.810.33%2,527
Nov 21, 202522.0022.3421.8422.0421.730.01%19,573
Nov 20, 202521.0922.1321.0922.0421.733.25%3,218
Nov 19, 202521.2821.5921.2821.3521.052.24%2,429
Nov 18, 202520.7220.8920.7220.8820.591.17%1,430
Nov 17, 202520.5320.7720.4520.6420.351.36%2,441
Nov 14, 202520.2520.3620.1920.3620.080.13%2,405