Direxion Daily BA Bull 2X ETF (BOEU)

NASDAQ: BOEU · Real-Time Price · USD

40.21

-0.28 (-0.69%)

At close: Apr 28, 2026, 4:00 PM EDT

40.57

+0.36 (0.88%)

After-hours: Apr 28, 2026, 6:09 PM EDT

BOEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.00	40.21	39.10	39.90	39.90	-1.46%	25,223
Apr 27, 2026	40.75	41.62	40.23	40.49	40.49	-1.09%	7,203
Apr 24, 2026	41.97	42.04	40.74	40.94	40.94	-1.52%	36,496
Apr 23, 2026	40.75	42.00	39.84	41.57	41.57	1.99%	25,667
Apr 22, 2026	39.45	40.90	37.30	40.76	40.76	11.73%	135,924
Apr 21, 2026	38.54	38.61	36.43	36.48	36.48	-5.21%	48,553
Apr 20, 2026	37.19	38.63	37.00	38.49	38.49	1.58%	36,818
Apr 17, 2026	38.25	40.17	37.89	37.89	37.89	3.43%	35,598
Apr 16, 2026	38.55	38.55	35.34	36.63	36.63	-4.52%	31,047
Apr 15, 2026	38.19	38.37	37.50	38.37	38.37	0.68%	18,037
Apr 14, 2026	37.53	38.61	37.52	38.10	38.10	1.41%	31,918
Apr 13, 2026	35.58	37.57	35.46	37.57	37.57	3.86%	14,172
Apr 10, 2026	36.60	36.65	35.83	36.18	36.18	-2.23%	12,474
Apr 9, 2026	35.70	37.26	35.70	37.00	37.00	1.91%	18,417
Apr 8, 2026	36.50	36.87	35.73	36.31	36.31	7.58%	40,576
Apr 7, 2026	33.75	33.97	33.02	33.75	33.75	-2.11%	20,368
Apr 6, 2026	33.40	34.50	33.40	34.48	34.48	3.69%	12,777
Apr 2, 2026	31.37	33.35	31.16	33.25	33.25	0.61%	30,582
Apr 1, 2026	31.98	33.80	31.71	33.05	33.05	8.73%	42,837
Mar 31, 2026	28.50	30.48	28.48	30.40	30.40	10.39%	27,415
Mar 30, 2026	27.72	28.44	27.20	27.54	27.54	-1.55%	15,435
Mar 27, 2026	28.75	28.75	27.67	27.97	27.97	-4.44%	27,925
Mar 26, 2026	29.75	30.31	29.20	29.27	29.27	-4.65%	19,239
Mar 25, 2026	30.48	30.95	30.48	30.70	30.70	3.12%	9,178
Mar 24, 2026	30.33	30.33	29.25	29.77	29.77	-3.03%	14,738
Mar 23, 2026	30.94	31.53	30.30	30.70	30.53	3.71%	25,294
Mar 20, 2026	31.29	31.29	28.87	29.60	29.44	-6.29%	38,414
Mar 19, 2026	31.96	31.96	30.50	31.59	31.42	-4.72%	44,997
Mar 18, 2026	34.12	34.12	33.00	33.15	32.98	-4.56%	18,420
Mar 17, 2026	36.35	36.77	33.43	34.73	34.55	-2.59%	37,183
Mar 16, 2026	35.05	36.40	34.99	35.66	35.47	3.45%	34,516
Mar 13, 2026	33.15	34.68	33.15	34.47	34.28	4.55%	39,614
Mar 12, 2026	34.96	34.96	32.69	32.97	32.79	-8.48%	72,122
Mar 11, 2026	36.84	37.08	35.83	36.02	35.83	-2.88%	55,176
Mar 10, 2026	39.64	39.89	37.06	37.09	36.89	-6.83%	68,673
Mar 9, 2026	40.53	40.53	38.25	39.81	39.60	-5.19%	63,157
Mar 6, 2026	37.62	42.10	37.62	41.99	41.77	8.08%	95,526
Mar 5, 2026	40.27	40.27	37.73	38.85	38.65	-4.82%	22,538
Mar 4, 2026	40.67	40.82	38.94	40.82	40.60	3.09%	30,117
Mar 3, 2026	39.93	40.33	38.69	39.60	39.39	-4.88%	20,520
Mar 2, 2026	40.00	41.89	39.96	41.63	41.41	1.56%	17,224
Feb 27, 2026	41.14	41.15	40.05	40.99	40.77	-1.54%	22,503
Feb 26, 2026	42.00	42.00	40.49	41.63	41.41	-0.89%	21,785
Feb 25, 2026	42.71	42.79	41.60	42.00	41.78	-3.02%	25,314
Feb 24, 2026	42.31	44.19	42.31	43.31	43.08	3.17%	38,212
Feb 23, 2026	42.30	43.17	41.06	41.98	41.76	-1.78%	41,131
Feb 20, 2026	42.70	44.10	42.70	42.74	42.51	-1.35%	18,277
Feb 19, 2026	44.75	44.92	43.30	43.33	43.10	-4.81%	73,870
Feb 18, 2026	46.70	46.91	45.27	45.52	45.27	-3.60%	29,799
Feb 17, 2026	47.15	47.80	45.38	47.21	46.97	0.82%	33,238
Feb 13, 2026	46.50	48.34	46.29	46.83	46.58	2.83%	42,917
Feb 12, 2026	45.99	47.98	45.52	45.54	45.30	1.86%	21,645
Feb 11, 2026	47.30	47.30	44.30	44.71	44.47	-4.68%	36,248
Feb 10, 2026	48.09	48.80	46.49	46.90	46.65	-1.70%	52,972
Feb 9, 2026	46.68	48.24	46.14	47.71	47.46	1.14%	36,695
Feb 6, 2026	45.95	48.07	45.95	47.18	46.93	5.29%	38,180
Feb 5, 2026	43.87	46.06	43.47	44.81	44.57	0.82%	42,472
Feb 4, 2026	43.46	44.85	42.39	44.44	44.21	2.32%	38,414
Feb 3, 2026	45.29	45.29	42.00	43.44	43.21	-0.23%	24,357
Feb 2, 2026	43.41	44.69	42.64	43.54	43.30	-0.73%	33,601
Jan 30, 2026	43.32	44.08	42.46	43.86	43.62	-0.35%	42,031
Jan 29, 2026	47.05	47.34	43.65	44.01	43.78	-6.26%	87,271
Jan 28, 2026	47.71	48.43	45.03	46.95	46.70	-2.26%	113,475
Jan 27, 2026	47.25	51.81	45.68	48.03	47.78	-3.42%	153,652
Jan 26, 2026	51.23	51.23	49.33	49.73	49.47	-2.39%	49,349
Jan 23, 2026	51.34	51.49	50.00	50.95	50.68	0.32%	60,139
Jan 22, 2026	51.22	51.88	50.23	50.79	50.52	0.81%	59,189
Jan 21, 2026	49.61	50.76	48.44	50.38	50.11	1.09%	40,995
Jan 20, 2026	47.97	50.01	47.67	49.84	49.57	0.99%	73,411
Jan 16, 2026	49.70	49.70	48.33	49.35	49.09	-0.12%	27,804
Jan 15, 2026	47.73	49.76	47.73	49.41	49.15	4.28%	45,126
Jan 14, 2026	48.29	48.29	46.22	47.38	47.13	-1.46%	55,762
Jan 13, 2026	46.98	49.30	46.98	48.08	47.83	3.80%	95,270
Jan 12, 2026	44.39	46.35	44.28	46.32	46.08	4.49%	59,306
Jan 9, 2026	42.70	44.50	42.70	44.33	44.10	5.93%	69,674
Jan 8, 2026	43.00	43.83	41.18	41.85	41.63	-0.81%	27,464
Jan 7, 2026	43.75	44.00	41.99	42.19	41.97	-1.04%	77,011
Jan 6, 2026	42.87	43.25	42.60	42.63	42.41	1.06%	52,493
Jan 5, 2026	42.41	43.03	42.00	42.19	41.96	0.97%	39,208
Jan 2, 2026	38.48	41.91	37.62	41.78	41.56	9.14%	65,338
Dec 31, 2025	38.73	38.73	37.98	38.28	38.08	-1.70%	25,898
Dec 30, 2025	38.65	39.90	38.65	38.94	38.74	1.28%	41,359
Dec 29, 2025	37.73	38.64	37.73	38.45	38.25	1.08%	15,351
Dec 26, 2025	38.66	38.74	37.97	38.04	37.84	-1.95%	29,713
Dec 24, 2025	38.42	39.02	38.24	38.80	38.59	1.08%	16,486
Dec 23, 2025	38.39	38.50	37.81	38.38	38.18	-0.32%	14,306
Dec 22, 2025	37.84	38.61	37.75	38.50	38.10	2.02%	34,237
Dec 19, 2025	36.40	38.13	36.40	37.74	37.35	5.92%	59,629
Dec 18, 2025	35.95	36.32	35.44	35.63	35.26	2.00%	34,058
Dec 17, 2025	35.17	36.28	34.77	34.93	34.57	-0.83%	51,789
Dec 16, 2025	34.59	35.66	34.35	35.23	34.86	1.43%	67,176
Dec 15, 2025	34.77	34.84	34.00	34.73	34.37	1.15%	12,597
Dec 12, 2025	33.82	34.93	33.57	34.34	33.98	3.93%	43,509
Dec 11, 2025	32.68	33.50	32.28	33.04	32.70	0.84%	13,994
Dec 10, 2025	33.33	33.42	32.40	32.76	32.42	-1.57%	31,145
Dec 9, 2025	35.29	35.29	33.02	33.28	32.82	-5.53%	46,851
Dec 8, 2025	34.76	35.41	34.57	35.23	34.74	4.25%	42,590
Dec 5, 2025	33.50	33.99	33.46	33.80	33.33	-0.32%	22,521
Dec 4, 2025	34.44	34.44	32.61	33.91	33.43	-0.14%	39,359
Dec 3, 2025	35.00	35.01	32.33	33.95	33.48	-3.05%	61,389