Skip to main content
Direxion Daily BRKB Bear 1X ETF (BRKD)
24.30
+0.32 (1.35%)
Inactive · Last trade price on Apr 10, 2026

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202624.3024.3024.3024.3024.301.35%10
Apr 9, 202623.9823.9823.9823.9823.98-1.35%17
Apr 8, 202624.2024.3124.2024.3124.31-0.21%550
Apr 7, 202624.3024.3924.3024.3624.36-0.18%643
Apr 6, 202624.4024.4024.4024.4024.400.08%95
Apr 2, 202624.3324.4324.3024.3824.380.36%8,503
Apr 1, 202624.2724.2924.2724.2924.290.06%295
Mar 31, 202624.2824.2824.2824.2824.28-0.85%13
Mar 30, 202624.4924.4924.4924.4924.49-1.37%147
Mar 27, 202624.8324.8324.8324.8324.831.60%128
Mar 26, 202624.4724.4724.3524.4424.440.20%5,664
Mar 25, 202624.2824.3924.2824.3924.390.53%829
Mar 24, 202624.2424.2624.1024.2624.26-0.26%3,591
Mar 23, 202624.1824.3424.1824.3224.190.33%1,877
Mar 20, 202624.1524.2424.1224.2424.11-813
Mar 19, 202624.3224.3224.2524.2524.110.57%230
Mar 18, 202624.0724.1124.0724.1123.971.65%311
Mar 17, 202623.7123.7223.7123.7223.58-130
Mar 16, 202623.6823.7123.6823.7123.58-0.37%1,093
Mar 13, 202623.8023.8023.8023.8023.670.32%26
Mar 12, 202623.6523.7323.6523.7323.590.27%190
Mar 11, 202623.7823.7823.6623.6623.530.16%357
Mar 10, 202623.3823.6223.3823.6223.490.58%1,376
Mar 9, 202623.6023.7523.4123.4923.350.43%2,633
Mar 6, 202623.3223.6323.3223.3823.250.27%2,431
Mar 5, 202623.5723.5923.3023.3223.19-2.48%10,829
Mar 4, 202623.9224.0123.8523.9223.78-1.33%1,567
Mar 3, 202624.4224.6424.1024.2424.100.03%10,593
Mar 2, 202623.6824.3523.6824.2324.104.62%6,884
Feb 27, 202623.2223.2723.1623.1623.03-0.48%3,144
Feb 26, 202623.3723.3723.2723.2723.15-1.57%472
Feb 25, 202623.5023.7123.5023.6523.510.09%393
Feb 24, 202623.9123.9123.6223.6223.49-913
Feb 23, 202623.5823.6323.5323.6323.490.66%653
Feb 20, 202623.5923.6023.4523.4723.34-0.11%1,427
Feb 19, 202623.5023.5023.4823.5023.370.52%2,362
Feb 18, 202623.3323.4123.3323.3823.240.83%966
Feb 17, 202623.1523.1823.1123.1823.05-1.06%493
Feb 13, 202623.4123.4523.2423.4323.300.57%633
Feb 12, 202623.1623.3023.1623.3023.170.07%361
Feb 11, 202623.3223.3223.2823.2823.15-0.05%519
Feb 10, 202623.2923.2923.2923.2923.16-0.36%89
Feb 9, 202623.2523.3923.2523.3823.251.91%1,005
Feb 6, 202623.0823.0822.9422.9422.81-0.80%264
Feb 5, 202623.2923.2923.0923.1222.99-0.09%927
Feb 4, 202623.3523.3522.7523.1423.01-2.00%6,493
Feb 3, 202623.6123.6123.6123.6123.48-1.22%393
Feb 2, 202623.9323.9323.9123.9123.77-1.38%1,157
Jan 30, 202624.4024.4024.2424.2424.10-0.97%206
Jan 29, 202624.4824.4824.4824.4824.34-0.48%223
Jan 28, 202624.5224.6024.5224.6024.460.31%978
Jan 27, 202624.5224.5224.5224.5224.381.91%97
Jan 26, 202624.0624.0624.0624.0623.93-0.85%33
Jan 23, 202624.2724.2724.2724.2724.130.92%37
Jan 22, 202624.0524.0524.0524.0523.91-0.05%221
Jan 21, 202623.9624.1023.9624.0623.920.41%963
Jan 20, 202624.0424.0423.9623.9623.831.56%299
Jan 16, 202623.5923.5923.5923.5923.46-0.11%284
Jan 15, 202623.5123.6823.5123.6223.490.49%668
Jan 14, 202623.4023.5323.4023.5023.370.01%975
Jan 13, 202623.5123.5223.4323.5023.370.91%4,401
Jan 12, 202623.3223.3323.2923.2923.160.11%3,083
Jan 9, 202623.3923.3923.2623.2623.130.15%4,759
Jan 8, 202623.2223.2323.1723.2323.10-0.68%623
Jan 7, 202623.3723.4623.3723.3923.260.60%605
Jan 6, 202623.3623.3723.2223.2523.12-0.26%1,249
Jan 5, 202623.3923.3923.1123.3123.18-0.43%806
Jan 2, 202623.3023.4823.1723.4123.281.43%6,018
Dec 31, 202523.0823.0823.0823.0822.950.20%128
Dec 30, 202523.0123.0322.9823.0322.90-0.57%331
Dec 29, 202523.1623.1623.1623.1623.03-0.46%412
Dec 26, 202523.2423.3023.2423.2723.140.65%257
Dec 24, 202523.1723.1723.1223.1222.99-0.14%277
Dec 23, 202523.2023.2123.1523.1523.02-0.67%961
Dec 22, 202523.3823.3823.2723.3123.06-0.53%1,345
Dec 19, 202523.1823.4323.1823.4323.181.38%1,603
Dec 18, 202523.1423.1423.1123.1122.870.19%444
Dec 17, 202523.2223.2723.0723.0722.82-0.80%2,029
Dec 16, 202523.2623.2623.2523.2523.011.09%284
Dec 15, 202523.0023.0023.0023.0022.76-1.22%66
Dec 12, 202523.4823.4823.2923.2923.04-0.89%426
Dec 11, 202523.4123.5023.4123.5023.25-0.91%685
Dec 10, 202523.7123.7123.7123.7123.460.23%260
Dec 9, 202523.4223.6623.4223.6623.411.10%1,232
Dec 8, 202523.3623.5223.3323.4023.151.38%4,835
Dec 5, 202523.2123.2123.0823.0822.84-0.19%2,287
Dec 4, 202523.0223.1223.0223.1222.880.40%447
Dec 3, 202522.9623.0322.9623.0322.790.53%254
Dec 2, 202522.9623.0122.9022.9122.670.30%646
Dec 1, 202522.6922.8422.6822.8422.601.20%899
Nov 28, 202522.5922.5922.5722.5722.33-0.53%1,899
Nov 26, 202522.6922.6922.6922.6922.45-0.50%102
Nov 25, 202522.8022.8022.8022.8022.56-0.06%55
Nov 24, 202523.2523.2522.8222.8222.58-0.92%1,042
Nov 21, 202522.9823.0722.9023.0322.79-0.33%27,585
Nov 20, 202522.9923.1122.9923.1122.86-0.06%1,885
Nov 19, 202523.2523.2923.1223.1222.880.64%1,849
Nov 18, 202523.0523.0522.9622.9822.73-0.24%1,945
Nov 17, 202522.9123.0322.9123.0322.791.20%1,457
Nov 14, 202522.7322.7622.7122.7622.520.69%1,515