Direxion Daily BA Bull 2X Shares (BOEU)
NASDAQ: BOEU · Real-Time Price · USD
33.80
-0.11 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
33.89
+0.09 (0.28%)
After-hours: Dec 5, 2025, 7:51 PM EST
BOEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.50 | 33.99 | 33.46 | 33.80 | 33.80 | -0.32% | 22,521 |
| Dec 4, 2025 | 34.44 | 34.44 | 32.61 | 33.91 | 33.91 | -0.14% | 39,158 |
| Dec 3, 2025 | 35.00 | 35.01 | 32.33 | 33.95 | 33.95 | -3.05% | 60,394 |
| Dec 2, 2025 | 33.05 | 35.10 | 32.00 | 35.02 | 35.02 | 20.41% | 107,111 |
| Dec 1, 2025 | 29.59 | 30.05 | 29.04 | 29.08 | 29.08 | -3.08% | 43,435 |
| Nov 28, 2025 | 29.72 | 30.11 | 29.20 | 30.01 | 30.01 | 2.34% | 23,772 |
| Nov 26, 2025 | 28.58 | 29.64 | 28.22 | 29.32 | 29.32 | 4.74% | 63,523 |
| Nov 25, 2025 | 27.23 | 28.26 | 26.75 | 27.99 | 27.99 | 3.84% | 27,699 |
| Nov 24, 2025 | 27.42 | 27.42 | 26.50 | 26.96 | 26.96 | -0.98% | 45,585 |
| Nov 21, 2025 | 26.89 | 27.46 | 26.38 | 27.22 | 27.22 | 0.58% | 21,207 |
| Nov 20, 2025 | 29.78 | 29.84 | 26.77 | 27.07 | 27.07 | -6.83% | 79,728 |
| Nov 19, 2025 | 30.05 | 30.05 | 28.24 | 29.05 | 29.05 | -4.26% | 48,111 |
| Nov 18, 2025 | 30.48 | 30.80 | 29.74 | 30.34 | 30.34 | -2.34% | 32,486 |
| Nov 17, 2025 | 31.65 | 31.83 | 30.53 | 31.07 | 31.07 | -2.59% | 39,295 |
| Nov 14, 2025 | 31.34 | 32.82 | 31.34 | 31.90 | 31.90 | -0.40% | 20,037 |
| Nov 13, 2025 | 32.32 | 32.34 | 31.55 | 32.03 | 32.03 | -0.96% | 20,730 |
| Nov 12, 2025 | 32.01 | 32.55 | 31.86 | 32.34 | 32.34 | 0.04% | 19,679 |
| Nov 11, 2025 | 32.29 | 32.56 | 32.00 | 32.33 | 32.33 | 0.78% | 8,634 |
| Nov 10, 2025 | 32.76 | 32.76 | 31.52 | 32.08 | 32.08 | 0.34% | 33,432 |
| Nov 7, 2025 | 32.32 | 32.32 | 31.01 | 31.97 | 31.97 | -2.31% | 18,774 |
| Nov 6, 2025 | 33.22 | 34.13 | 32.43 | 32.73 | 32.73 | -1.08% | 38,012 |
| Nov 5, 2025 | 33.40 | 33.40 | 32.25 | 33.08 | 33.08 | -0.84% | 31,031 |
| Nov 4, 2025 | 34.48 | 34.48 | 33.12 | 33.36 | 33.36 | -6.78% | 56,319 |
| Nov 3, 2025 | 34.84 | 35.84 | 34.84 | 35.79 | 35.79 | 3.56% | 43,823 |
| Oct 31, 2025 | 34.49 | 34.87 | 33.56 | 34.56 | 34.56 | 1.65% | 61,921 |
| Oct 30, 2025 | 37.90 | 37.90 | 34.00 | 34.00 | 34.00 | -13.15% | 133,170 |
| Oct 29, 2025 | 41.96 | 41.96 | 38.50 | 39.15 | 39.15 | -8.41% | 193,226 |
| Oct 28, 2025 | 43.00 | 43.40 | 42.43 | 42.75 | 42.75 | 0.20% | 108,131 |
| Oct 27, 2025 | 42.69 | 42.72 | 42.12 | 42.66 | 42.66 | 2.06% | 57,758 |
| Oct 24, 2025 | 40.90 | 42.07 | 40.89 | 41.80 | 41.80 | 3.01% | 61,671 |
| Oct 23, 2025 | 40.70 | 41.03 | 40.47 | 40.57 | 40.57 | 0.90% | 22,051 |
| Oct 22, 2025 | 40.32 | 40.39 | 39.31 | 40.21 | 40.21 | -0.62% | 11,614 |
| Oct 21, 2025 | 40.11 | 40.76 | 39.83 | 40.47 | 40.47 | 0.44% | 17,600 |
| Oct 20, 2025 | 39.97 | 40.37 | 39.49 | 40.29 | 40.29 | 4.02% | 31,655 |
| Oct 17, 2025 | 38.12 | 39.49 | 38.12 | 38.73 | 38.73 | 0.52% | 28,600 |
| Oct 16, 2025 | 39.27 | 39.40 | 38.20 | 38.53 | 38.53 | -2.12% | 23,837 |
| Oct 15, 2025 | 39.91 | 40.00 | 38.90 | 39.37 | 39.37 | 0.04% | 42,860 |
| Oct 14, 2025 | 39.02 | 40.69 | 38.88 | 39.35 | 39.35 | -1.33% | 28,006 |
| Oct 13, 2025 | 38.93 | 40.02 | 38.86 | 39.88 | 39.88 | 4.40% | 53,665 |
| Oct 10, 2025 | 40.91 | 40.91 | 38.20 | 38.20 | 38.20 | -5.66% | 113,449 |
| Oct 9, 2025 | 44.13 | 44.50 | 40.17 | 40.49 | 40.49 | -7.96% | 113,615 |
| Oct 8, 2025 | 42.97 | 44.13 | 42.50 | 43.99 | 43.99 | 3.21% | 61,507 |
| Oct 7, 2025 | 42.06 | 43.23 | 41.56 | 42.62 | 42.62 | 1.91% | 112,797 |
| Oct 6, 2025 | 40.84 | 42.48 | 40.40 | 41.82 | 41.82 | 3.28% | 73,966 |
| Oct 3, 2025 | 40.48 | 41.37 | 40.06 | 40.49 | 40.49 | -1.63% | 50,263 |
| Oct 2, 2025 | 40.50 | 41.43 | 40.35 | 41.16 | 41.16 | 2.46% | 60,927 |
| Oct 1, 2025 | 39.94 | 40.17 | 39.63 | 40.17 | 40.17 | -0.54% | 44,143 |
| Sep 30, 2025 | 40.92 | 40.96 | 39.28 | 40.39 | 40.39 | -1.22% | 74,727 |
| Sep 29, 2025 | 42.43 | 42.57 | 40.11 | 40.89 | 40.89 | -4.06% | 122,753 |
| Sep 26, 2025 | 43.38 | 43.47 | 41.76 | 42.62 | 42.62 | 7.59% | 160,431 |
| Sep 25, 2025 | 40.24 | 40.59 | 39.12 | 39.62 | 39.62 | -1.74% | 28,996 |
| Sep 24, 2025 | 41.28 | 41.29 | 40.08 | 40.32 | 40.32 | -1.45% | 86,642 |
| Sep 23, 2025 | 41.02 | 41.94 | 39.94 | 40.91 | 40.91 | 3.81% | 137,248 |
| Sep 22, 2025 | 40.44 | 40.44 | 39.10 | 39.41 | 39.27 | -2.94% | 54,522 |
| Sep 19, 2025 | 41.47 | 41.47 | 39.89 | 40.60 | 40.46 | -0.19% | 69,530 |
| Sep 18, 2025 | 40.73 | 41.31 | 40.02 | 40.68 | 40.53 | 0.83% | 20,977 |
| Sep 17, 2025 | 41.07 | 41.19 | 39.85 | 40.34 | 40.20 | -0.03% | 17,460 |
| Sep 16, 2025 | 41.30 | 41.30 | 40.00 | 40.36 | 40.22 | -0.99% | 29,775 |
| Sep 15, 2025 | 41.21 | 41.29 | 40.25 | 40.76 | 40.62 | -0.48% | 26,428 |
| Sep 12, 2025 | 42.66 | 42.66 | 40.72 | 40.96 | 40.81 | -3.75% | 57,716 |
| Sep 11, 2025 | 45.64 | 46.03 | 42.38 | 42.56 | 42.41 | -6.32% | 83,579 |
| Sep 10, 2025 | 46.14 | 46.38 | 45.14 | 45.43 | 45.27 | -1.95% | 25,914 |
| Sep 9, 2025 | 47.05 | 47.05 | 45.81 | 46.33 | 46.17 | -1.11% | 45,392 |
| Sep 8, 2025 | 46.81 | 47.11 | 45.88 | 46.85 | 46.68 | 1.26% | 42,554 |
| Sep 5, 2025 | 47.02 | 47.02 | 44.80 | 46.27 | 46.10 | -1.26% | 41,806 |
| Sep 4, 2025 | 47.42 | 47.50 | 46.47 | 46.86 | 46.69 | -1.32% | 20,333 |
| Sep 3, 2025 | 47.72 | 48.15 | 46.90 | 47.49 | 47.32 | -4.12% | 52,794 |
| Sep 2, 2025 | 47.27 | 49.80 | 47.08 | 49.52 | 49.35 | 1.93% | 39,530 |
| Aug 29, 2025 | 48.04 | 49.80 | 48.04 | 48.59 | 48.41 | -1.27% | 35,389 |
| Aug 28, 2025 | 48.84 | 49.27 | 48.66 | 49.21 | 49.04 | 0.34% | 12,927 |
| Aug 27, 2025 | 49.32 | 49.32 | 47.70 | 49.05 | 48.87 | 0.69% | 25,602 |
| Aug 26, 2025 | 46.38 | 48.71 | 46.08 | 48.71 | 48.54 | 7.22% | 48,241 |
| Aug 25, 2025 | 46.36 | 46.45 | 45.43 | 45.43 | 45.27 | -2.51% | 23,334 |
| Aug 22, 2025 | 45.43 | 48.14 | 45.43 | 46.60 | 46.43 | 4.38% | 51,188 |
| Aug 21, 2025 | 45.91 | 45.91 | 44.39 | 44.64 | 44.48 | -0.86% | 28,449 |
| Aug 20, 2025 | 44.74 | 45.34 | 44.34 | 45.03 | 44.87 | 0.09% | 10,575 |
| Aug 19, 2025 | 47.36 | 47.36 | 44.39 | 44.99 | 44.83 | -6.36% | 53,394 |
| Aug 18, 2025 | 48.33 | 48.50 | 46.73 | 48.04 | 47.87 | -2.41% | 67,975 |
| Aug 15, 2025 | 48.24 | 49.55 | 47.73 | 49.23 | 49.05 | 1.65% | 60,703 |
| Aug 14, 2025 | 47.31 | 48.51 | 47.26 | 48.43 | 48.26 | 0.07% | 24,282 |
| Aug 13, 2025 | 48.51 | 49.34 | 46.80 | 48.39 | 48.22 | 0.89% | 45,661 |
| Aug 12, 2025 | 45.68 | 48.08 | 45.68 | 47.97 | 47.80 | 5.68% | 40,791 |
| Aug 11, 2025 | 46.01 | 46.28 | 45.32 | 45.39 | 45.23 | -2.92% | 22,882 |
| Aug 8, 2025 | 46.06 | 47.38 | 46.06 | 46.76 | 46.59 | 1.52% | 30,124 |
| Aug 7, 2025 | 45.77 | 47.24 | 45.07 | 46.06 | 45.89 | 1.97% | 23,993 |
| Aug 6, 2025 | 45.67 | 45.74 | 45.10 | 45.17 | 45.01 | 0.26% | 17,693 |
| Aug 5, 2025 | 44.47 | 45.47 | 43.82 | 45.05 | 44.89 | 2.01% | 42,152 |
| Aug 4, 2025 | 43.31 | 44.31 | 42.52 | 44.16 | 44.00 | 0.25% | 34,057 |
| Aug 1, 2025 | 42.85 | 44.16 | 41.73 | 44.05 | 43.90 | 0.20% | 32,764 |
| Jul 31, 2025 | 45.11 | 45.19 | 43.75 | 43.96 | 43.81 | -3.91% | 28,801 |
| Jul 30, 2025 | 46.61 | 48.00 | 45.04 | 45.75 | 45.59 | -0.46% | 55,990 |
| Jul 29, 2025 | 51.50 | 52.46 | 45.28 | 45.96 | 45.80 | -8.31% | 167,416 |
| Jul 28, 2025 | 49.11 | 50.24 | 48.79 | 50.12 | 49.95 | 2.69% | 53,771 |
| Jul 25, 2025 | 48.23 | 48.91 | 47.05 | 48.81 | 48.64 | 1.21% | 23,769 |
| Jul 24, 2025 | 49.27 | 49.59 | 48.06 | 48.23 | 48.06 | -1.53% | 38,869 |
| Jul 23, 2025 | 47.54 | 49.62 | 46.99 | 48.98 | 48.81 | 4.40% | 64,048 |
| Jul 22, 2025 | 46.76 | 47.62 | 45.88 | 46.91 | 46.75 | -0.74% | 33,985 |
| Jul 21, 2025 | 47.20 | 48.54 | 47.20 | 47.26 | 47.09 | -0.14% | 25,516 |
| Jul 18, 2025 | 48.15 | 48.19 | 46.70 | 47.33 | 47.16 | -1.63% | 21,407 |
| Jul 17, 2025 | 48.08 | 48.64 | 46.70 | 48.11 | 47.94 | 1.12% | 35,634 |