Skip to main content

Direxion Daily BRKB Bear 1X Shares (NQ: BRKD )

22.70 -0.49 (-2.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 22.68 22.70 22.68 22.70 432 -0.49(-2.12%)
Mar 13, 2025 23.21 23.21 23.19 23.19 3,876 -0.37(-1.58%)
Mar 12, 2025 23.65 23.87 23.54 23.56 6,663 +0.01(+0.05%)
Mar 11, 2025 23.62 23.62 23.55 23.55 390 +0.03(+0.14%)
Mar 10, 2025 23.74 23.73 23.52 23.52 1,506 -0.04(-0.16%)
Mar 07, 2025 23.53 23.84 23.53 23.56 958 +0.09(+0.37%)
Mar 06, 2025 23.69 23.69 23.47 23.47 572 +0.07(+0.29%)
Mar 05, 2025 23.65 23.65 23.37 23.40 3,282 -0.17(-0.72%)
Mar 04, 2025 23.30 23.57 23.24 23.57 7,795 +0.63(+2.73%)
Mar 03, 2025 22.63 23.00 22.63 22.94 1,013 +0.26(+1.15%)
Feb 28, 2025 23.00 23.03 22.68 22.68 1,888 -0.55(-2.37%)
Feb 27, 2025 23.21 23.23 23.21 23.23 2,480 -0.36(-1.53%)
Feb 26, 2025 23.63 23.64 23.51 23.59 1,305 +0.23(+0.99%)
Feb 25, 2025 23.34 23.63 23.32 23.36 5,336 -0.06(-0.24%)
Feb 24, 2025 23.48 23.51 23.15 23.42 3,216 -1.02(-4.18%)
Feb 21, 2025 24.44 24.44 24.44 24.44 186 +0.18(+0.72%)
Feb 20, 2025 24.27 24.27 24.27 24.27 40 +0.09(+0.37%)
Feb 19, 2025 24.18 24.18 24.18 24.18 4 -0.08(-0.35%)
Feb 18, 2025 24.26 24.26 24.26 24.26 15 -0.10(-0.41%)
Feb 14, 2025 24.26 24.36 24.26 24.36 253 +0.08(+0.32%)
Feb 13, 2025 24.28 24.28 24.28 24.28 57 -0.50(-2.01%)
Feb 12, 2025 24.78 24.78 24.78 24.78 2 +0.07(+0.27%)
Feb 11, 2025 24.74 24.74 24.71 24.71 200 -0.12(-0.48%)
Feb 10, 2025 24.83 24.83 24.83 24.83 37 +0.13(+0.55%)
Feb 07, 2025 24.70 24.70 24.70 24.70 100 +0.20(+0.83%)
Feb 06, 2025 24.49 24.49 24.49 24.49 0 -0.14(-0.59%)
Feb 05, 2025 24.64 24.64 24.64 24.64 13 -0.31(-1.26%)
Feb 04, 2025 25.05 25.05 24.95 24.95 565 -0.11(-0.46%)
Feb 03, 2025 25.42 25.42 25.06 25.06 262 +0.18(+0.73%)
Jan 31, 2025 24.88 24.88 24.88 24.88 100 +0.20(+0.83%)
Jan 30, 2025 24.68 24.68 24.68 24.68 39 -0.12(-0.50%)
Jan 29, 2025 24.80 24.80 24.80 24.80 15 +0.03(+0.13%)
Jan 28, 2025 24.77 24.77 24.77 24.77 70 +0.18(+0.74%)
Jan 27, 2025 24.59 24.59 24.59 24.59 130 -0.59(-2.33%)
Jan 24, 2025 25.17 25.17 25.17 25.17 100 -0.14(-0.56%)
Jan 23, 2025 25.32 25.32 25.32 25.32 6 +0.04(+0.14%)
Jan 22, 2025 25.20 25.36 25.20 25.28 1,174 +0.44(+1.76%)
Jan 21, 2025 24.75 24.84 24.75 24.84 1,307 -0.01(-0.04%)
Jan 17, 2025 24.85 24.85 24.85 24.85 100 -0.32(-1.29%)
Jan 16, 2025 25.18 25.18 25.18 25.18 1 -0.19(-0.75%)
Jan 15, 2025 25.37 25.37 25.37 25.37 52 -0.49(-1.91%)
Jan 14, 2025 25.86 25.86 25.86 25.86 33 -0.32(-1.22%)
Jan 13, 2025 26.18 26.18 26.18 26.18 4 -0.09(-0.36%)
Jan 10, 2025 26.28 26.28 26.28 26.28 100 +0.51(+1.99%)
Jan 08, 2025 25.65 25.79 25.65 25.77 422 +0.08(+0.31%)
Jan 07, 2025 25.68 25.68 25.68 25.68 22 -0.06(-0.23%)
Jan 06, 2025 25.74 25.74 25.74 25.74 118 +0.13(+0.50%)
Jan 03, 2025 25.68 25.68 25.61 25.61 1,044 -0.15(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.