Get the Stockscreener App
23.08
0.19%
-0.0438
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 December 05, 2025, is $23.08.
- 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 8.71% to $23.08 now.
- The 52-week high stock price for BRKD is $26.28, representing a 13.86% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for BRKD is $21.23, indicating a -8.01% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $23.21 | $23.08 | $0.1311 | 2,287.0 | -0.19% |
| Dec 04, 2025 | $23.12 | $23.02 | $0.1027 | 146.0 | +0.40% |
| Dec 03, 2025 | $23.03 | $22.96 | $0.0711 | 254.0 | +0.53% |
| Dec 02, 2025 | $23.01 | $22.90 | $0.11 | 646.0 | +0.30% |
| Dec 01, 2025 | $22.84 | $22.68 | $0.1605 | 899.0 | +1.20% |
| Nov 28, 2025 | $22.59 | $22.57 | $0.0185 | 1,899.0 | -0.53% |
| Nov 26, 2025 | $22.69 | $22.69 | $0.00 | 102.0 | -0.50% |
| Nov 25, 2025 | $22.80 | $22.80 | $0.00 | 55.00 | -0.06% |
| Nov 24, 2025 | $23.25 | $22.82 | $0.4326 | 1,042.0 | -0.92% |
| Nov 21, 2025 | $23.07 | $22.90 | $0.17 | 27,535.0 | -0.33% |
| Nov 20, 2025 | $23.11 | $22.99 | $0.1167 | 1,885.0 | -0.06% |
| Nov 19, 2025 | $23.29 | $23.12 | $0.17 | 1,848.0 | +0.63% |
| Nov 18, 2025 | $23.05 | $22.96 | $0.09 | 1,945.0 | -0.24% |
| Nov 17, 2025 | $23.03 | $22.91 | $0.121 | 1,457.0 | +1.21% |
| Nov 14, 2025 | $22.76 | $22.71 | $0.05 | 1,515.0 | +0.69% |
| Nov 13, 2025 | $22.86 | $22.58 | $0.28 | 4,751.0 | -1.95% |
| Nov 12, 2025 | $23.18 | $23.05 | $0.1309 | 1,783.0 | -1.03% |
| Nov 11, 2025 | $23.35 | $23.26 | $0.09 | 1,493.0 | -0.03% |
| Nov 10, 2025 | $23.32 | $23.27 | $0.05 | 2,984.0 | +0.39% |
| Nov 07, 2025 | $23.30 | $23.21 | $0.094 | 1,385.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $23.21 | $22.68 | $0.53 | 6,519.0 | +2.26% |
| Nov, 2025 | $24.40 | $22.57 | $1.83 | 63,978.0 | -6.75% |
| 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% |
0.11%
0.45%
Cap:
|
Volume (24h):