Get the Stockscreener App
23.21
1.19%
-0.2802
Pre-market:
23.29
0.0846
+0.36%
Direxion Daily Brkb Bear 1 X Shares Stock (BRKD) Price History
The historical daily chart and data for Direxion Daily Brkb Bear 1 X Shares stock (BRKD), show that the latest closing stock price as of November 07, 2025, is $23.21.
- Direxion Daily Brkb Bear 1 X Shares all-time high stock price is $26.28, occurred on January 10, 2025.
- The lowest Direxion Daily Brkb Bear 1 X Shares stock price recorded was $21.23 on May 02, 2025. Since then, Direxion Daily Brkb Bear 1 X Shares's stock price has risen over 9.30% to $23.21 now.
- The 52-week high stock price for BRKD is $26.28, representing a 13.23% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for BRKD is $21.23, indicating a -8.51% decrease from the current share price, occurred on May 02, 2025.
The table below shows more information about BRKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 07, 2025 | $23.30 | $23.21 | $0.094 | 1,385.0 | -1.19% |
| Nov 06, 2025 | $23.56 | $23.47 | $0.09 | 1,048.0 | -0.73% |
| Nov 05, 2025 | $23.66 | $23.44 | $0.2191 | 2,568.0 | -0.31% |
| Nov 04, 2025 | $24.10 | $23.73 | $0.3665 | 4,112.0 | -2.46% |
| Nov 03, 2025 | $24.40 | $24.22 | $0.181 | 4,571.0 | +0.53% |
| Oct 31, 2025 | $24.28 | $24.20 | $0.0764 | 4,358.0 | +0.18% |
| Oct 30, 2025 | $24.22 | $24.07 | $0.15 | 3,773.0 | -0.69% |
| Oct 29, 2025 | $24.33 | $24.18 | $0.15 | 3,108.0 | +1.39% |
| Oct 28, 2025 | $24.00 | $23.89 | $0.105 | 4,178.0 | +1.26% |
| Oct 27, 2025 | $23.85 | $23.65 | $0.20 | 3,099.0 | +0.81% |
| Oct 24, 2025 | $23.60 | $23.46 | $0.14 | 1,385.0 | -0.28% |
| Oct 23, 2025 | $23.65 | $23.57 | $0.08 | 1,495.0 | +0.26% |
| Oct 22, 2025 | $23.63 | $23.46 | $0.17 | 2,965.0 | +0.18% |
| Oct 21, 2025 | $23.47 | $23.32 | $0.1467 | 1,670.0 | +0.36% |
| Oct 20, 2025 | $23.53 | $23.38 | $0.1452 | 1,353.0 | -0.27% |
| Oct 17, 2025 | $23.52 | $23.45 | $0.075 | 125.0 | -0.76% |
| Oct 16, 2025 | $23.63 | $23.57 | $0.06 | 614.0 | +1.42% |
| Oct 15, 2025 | $23.47 | $23.27 | $0.20 | 1,615.0 | +0.02% |
| Oct 14, 2025 | $23.43 | $23.29 | $0.14 | 642.0 | -0.69% |
| Oct 13, 2025 | $23.57 | $23.42 | $0.151 | 1,655.0 | -0.50% |
Direxion Daily Brkb Bear 1 X Shares Stock (BRKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Brkb Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Brkb Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Brkb Bear 1 X Shares Stock (BRKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $24.40 | $23.21 | $1.20 | 15,069.0 | -4.12% |
| Oct, 2025 | $24.33 | $22.88 | $1.45 | 39,863.0 | +5.61% |
| Sep, 2025 | $23.74 | $22.85 | $0.8861 | 18,424.0 | -0.47% |
| Aug, 2025 | $25.32 | $22.83 | $2.49 | 75,349.0 | -5.55% |
| Jul, 2025 | $24.51 | $23.45 | $1.07 | 12,148.0 | +2.95% |
| Jun, 2025 | $23.93 | $22.90 | $1.03 | 21,312.0 | +3.42% |
| May, 2025 | $23.02 | $21.23 | $1.79 | 103,713.0 | +6.11% |
| Apr, 2025 | $24.67 | $21.45 | $3.22 | 116,141.0 | -0.83% |
| Mar, 2025 | $23.87 | $21.58 | $2.29 | 45,238.0 | -4.07% |
| Feb, 2025 | $25.42 | $22.68 | $2.74 | 15,236.0 | -8.84% |
| Jan, 2025 | $26.28 | $24.59 | $1.69 | 4,936.0 | -2.84% |
Direxion Daily Brkb Bear 1 X Shares Stock (BRKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.89 | $25.22 | $0.6764 | 4,319.0 | +0.00% |
0.64%
0.28%
Cap:
|
Volume (24h):