Skip to main content
Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.32
-0.60 (-2.50%)
Mar 5, 2026, 4:00 PM EST - Market closed

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.5723.5923.3023.3223.32-2.48%10,829
Mar 4, 202623.9224.0123.8523.9223.92-1.33%1,567
Mar 3, 202624.4224.6424.1024.2424.240.03%10,593
Mar 2, 202623.6824.3523.6824.2324.234.62%6,884
Feb 27, 202623.2223.2723.1623.1623.16-0.48%3,144
Feb 26, 202623.3723.3723.2723.2723.27-1.57%472
Feb 25, 202623.5023.7123.5023.6523.640.09%393
Feb 24, 202623.9123.9123.6223.6223.62-913
Feb 23, 202623.5823.6323.5323.6323.630.66%653
Feb 20, 202623.5923.6023.4523.4723.47-0.11%1,427
Feb 19, 202623.5023.5023.4823.5023.500.52%2,362
Feb 18, 202623.3323.4123.3323.3823.370.83%966
Feb 17, 202623.1523.1823.1123.1823.18-1.06%493
Feb 13, 202623.4123.4523.2423.4323.430.57%633
Feb 12, 202623.1623.3023.1623.3023.300.07%361
Feb 11, 202623.3223.3223.2823.2823.28-0.05%519
Feb 10, 202623.2923.2923.2923.2923.29-0.36%89
Feb 9, 202623.2523.3923.2523.3823.381.91%1,005
Feb 6, 202623.0823.0822.9422.9422.94-0.80%264
Feb 5, 202623.2923.2923.0923.1223.12-0.09%927
Feb 4, 202623.3523.3522.7523.1423.14-2.00%6,493
Feb 3, 202623.6123.6123.6123.6123.61-1.22%393
Feb 2, 202623.9323.9323.9123.9123.91-1.38%1,157
Jan 30, 202624.4024.4024.2424.2424.24-0.97%206
Jan 29, 202624.4824.4824.4824.4824.48-0.48%223
Jan 28, 202624.5224.6024.5224.6024.600.31%978
Jan 27, 202624.5224.5224.5224.5224.521.91%97
Jan 26, 202624.0624.0624.0624.0624.06-0.85%33
Jan 23, 202624.2724.2724.2724.2724.270.92%37
Jan 22, 202624.0524.0524.0524.0524.05-0.05%221
Jan 21, 202623.9624.1023.9624.0624.060.41%963
Jan 20, 202624.0424.0423.9623.9623.961.56%299
Jan 16, 202623.5923.5923.5923.5923.59-0.11%284
Jan 15, 202623.5123.6823.5123.6223.620.49%668
Jan 14, 202623.4023.5323.4023.5023.500.01%975
Jan 13, 202623.5123.5223.4323.5023.500.91%4,401
Jan 12, 202623.3223.3323.2923.2923.290.11%3,083
Jan 9, 202623.3923.3923.2623.2623.260.15%4,759
Jan 8, 202623.2223.2323.1723.2323.23-0.68%623
Jan 7, 202623.3723.4623.3723.3923.390.60%605
Jan 6, 202623.3623.3723.2223.2523.25-0.26%1,249
Jan 5, 202623.3923.3923.1123.3123.31-0.43%806
Jan 2, 202623.3023.4823.1723.4123.411.43%6,018
Dec 31, 202523.0823.0823.0823.0823.070.20%128
Dec 30, 202523.0123.0322.9823.0323.03-0.57%331
Dec 29, 202523.1623.1623.1623.1623.16-0.46%412
Dec 26, 202523.2423.3023.2423.2723.270.65%257
Dec 24, 202523.1723.1723.1223.1223.12-0.14%277
Dec 23, 202523.2023.2123.1523.1523.15-0.67%961
Dec 22, 202523.3823.3823.2723.3123.19-0.53%1,345
Dec 19, 202523.1823.4323.1823.4323.311.38%1,603
Dec 18, 202523.1423.1423.1123.1122.990.19%444
Dec 17, 202523.2223.2723.0723.0722.95-0.80%2,029
Dec 16, 202523.2623.2623.2523.2523.141.09%284
Dec 15, 202523.0023.0023.0023.0022.89-1.22%66
Dec 12, 202523.4823.4823.2923.2923.17-0.89%426
Dec 11, 202523.4123.5023.4123.5023.38-0.91%685
Dec 10, 202523.7123.7123.7123.7123.590.23%260
Dec 9, 202523.4223.6623.4223.6623.541.10%1,232
Dec 8, 202523.3623.5223.3323.4023.281.38%4,835
Dec 5, 202523.2123.2123.0823.0822.96-0.19%2,287
Dec 4, 202523.0223.1223.0223.1223.010.40%447
Dec 3, 202522.9623.0322.9623.0322.920.53%254
Dec 2, 202522.9623.0122.9022.9122.790.30%646
Dec 1, 202522.6922.8422.6822.8422.731.20%899
Nov 28, 202522.5922.5922.5722.5722.46-0.53%1,899
Nov 26, 202522.6922.6922.6922.6922.58-0.50%102
Nov 25, 202522.8022.8022.8022.8022.69-0.06%55
Nov 24, 202523.2523.2522.8222.8222.70-0.92%1,042
Nov 21, 202522.9823.0722.9023.0322.91-0.33%27,585
Nov 20, 202522.9923.1122.9923.1122.99-0.06%1,885
Nov 19, 202523.2523.2923.1223.1223.010.64%1,849
Nov 18, 202523.0523.0522.9622.9822.86-0.24%1,945
Nov 17, 202522.9123.0322.9123.0322.921.20%1,457
Nov 14, 202522.7322.7622.7122.7622.640.69%1,515
Nov 13, 202522.8422.8622.5822.6022.49-1.94%4,751
Nov 12, 202523.1523.1823.0523.0522.93-1.03%1,783
Nov 11, 202523.3523.3523.2623.2923.17-0.03%1,493
Nov 10, 202523.2923.3223.2723.3023.180.39%2,984
Nov 7, 202523.2723.3023.2123.2123.09-1.20%1,385
Nov 6, 202523.5323.5623.4723.4923.37-0.73%1,048
Nov 5, 202523.5023.6623.4423.6623.54-0.32%2,568
Nov 4, 202524.0724.1023.7323.7323.61-2.46%4,142
Nov 3, 202524.3024.4024.2224.3324.210.53%4,571
Oct 31, 202524.2824.2824.2024.2024.080.18%4,359
Oct 30, 202524.2224.2224.0724.1624.04-0.69%3,773
Oct 29, 202524.1924.3324.1824.3324.211.39%3,108
Oct 28, 202523.8924.0023.8924.0023.871.26%4,329
Oct 27, 202523.6823.8523.6523.7023.580.81%3,100
Oct 24, 202523.5223.6023.4623.5123.39-0.28%1,385
Oct 23, 202523.5923.6523.5723.5723.450.26%1,495
Oct 22, 202523.4823.6323.4623.5123.390.18%2,965
Oct 21, 202523.3523.4723.3223.4723.350.36%1,670
Oct 20, 202523.4223.5323.3823.3823.27-0.26%1,453
Oct 17, 202523.5223.5223.4523.4523.33-0.76%125
Oct 16, 202523.5723.6323.5723.6323.511.42%614
Oct 15, 202523.2823.4723.2723.3023.180.02%1,615
Oct 14, 202523.3923.4323.2923.2923.17-0.69%642
Oct 13, 202523.5323.5723.4223.4523.33-0.50%1,655
Oct 10, 202523.4523.5723.4523.5723.451.45%1,639