Advertisement
Advertisement
U.S. markets close in 3 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Breakfast Commodities Strategy ETF (BRKY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.75+0.09 (+0.40%)
As of 10:51AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202222.7522.7522.7522.7522.75133
Oct 06, 202222.6522.6522.6522.6522.65100
Oct 05, 202222.6422.7922.6422.7922.791,700
Oct 04, 202222.8522.8522.6522.6522.65400
Oct 03, 202222.6822.6822.6822.6822.68200
Sep 30, 202222.4922.8222.4922.6722.671,000
Sep 29, 202222.7022.7022.5422.5422.541,000
Sep 28, 202222.5122.6022.5122.6022.60200
Sep 27, 202222.3822.4322.3022.3022.303,600
Sep 26, 202222.7022.7022.2822.2822.282,900
Sep 23, 202222.7222.7222.6522.6522.651,700
Sep 22, 202223.1623.1623.1623.1623.16100
Sep 21, 202222.9223.1022.9223.1023.10600
Sep 20, 202222.7223.1322.7223.1323.136,300
Sep 19, 202222.6522.6522.6522.6522.65100
Sep 16, 202222.6722.8222.6722.8222.82300
Sep 15, 202222.7622.7622.6822.6822.68500
Sep 14, 202222.9322.9322.8922.8922.89300
Sep 13, 202224.0024.0022.9022.9322.931,100
Sep 12, 202222.7922.8622.7922.8622.861,200
Sep 09, 202222.6222.8622.6222.8622.86400
Sep 08, 202222.1922.4221.5622.4222.421,100
Sep 07, 202222.4522.4522.4522.4522.45100
Sep 06, 202222.4522.4522.4522.4522.45100
Sep 02, 202222.2822.2822.2822.2822.28100
Sep 01, 202222.5622.5622.2122.2622.267,000
Aug 31, 202222.6122.6922.4922.6922.694,700
Aug 30, 202222.6822.8222.5722.6722.673,800
Aug 29, 202222.7422.7422.7422.7422.742,900
Aug 26, 202222.2522.4122.2222.4122.41900
Aug 25, 202222.2722.2922.0222.0222.02200
Aug 24, 202222.2722.2722.2722.2722.27100
Aug 23, 202222.2722.2722.2722.2722.27100
Aug 22, 202221.6921.9221.6921.9221.92200
Aug 19, 202221.6321.6321.6321.6321.63100
Aug 18, 202221.4121.4121.4121.4121.41-
Aug 17, 202221.8221.8221.8121.8121.81600
Aug 16, 202221.9221.9321.9221.9321.93500
Aug 15, 202222.1922.4022.1922.4022.40500
Aug 12, 202222.2422.4822.2422.4822.481,100
Aug 11, 202222.4322.4322.4322.4322.43100
Aug 10, 202222.2522.2822.1822.1822.1811,600
Aug 09, 202221.9521.9521.9521.9521.95100
Aug 08, 202221.7921.9421.7921.9421.94800
Aug 05, 202221.8321.8321.8321.8321.83100
Aug 04, 202221.7621.8121.7621.8121.811,400
Aug 03, 202221.5021.5021.5021.5021.50100
Aug 02, 202221.4721.4721.4721.4721.47100
Aug 01, 202221.6221.8121.6221.8121.811,500
Jul 29, 202222.1722.2422.0022.0022.002,300
Jul 28, 202221.8921.8921.8921.8921.89100
Jul 27, 202221.5321.5321.5021.5021.501,000
Jul 26, 202221.1921.3721.1921.3721.37500
Jul 25, 202221.0621.0620.9921.0321.03600
Jul 22, 202221.0721.1720.9320.9320.932,500
Jul 21, 202221.4521.5421.4221.4221.424,300
Jul 20, 202221.7021.7521.7021.7521.75100
Jul 19, 202221.5321.7021.5021.7021.701,800
Jul 18, 202221.5821.9721.5821.8021.804,000
Jul 15, 202221.3121.3121.3121.3121.31100
Jul 14, 202221.6021.6021.4921.4921.491,400
Jul 13, 202221.5921.5921.5921.5921.59100
Jul 12, 202221.3921.3921.3921.3921.39900
Jul 11, 202222.6222.6522.0722.0722.073,900
Jul 08, 202222.1122.5322.1122.5322.53900
Jul 07, 202221.8321.8321.8121.8121.81900
Jul 06, 202221.3121.4121.3121.4121.41200
Jul 05, 202221.8421.8421.3421.3521.3511,600
Jul 01, 202222.5922.5921.9521.9521.9515,700
Jun 30, 202222.9422.9422.5522.5522.552,000
Jun 29, 202223.1523.2123.1223.1223.126,800
Jun 28, 202223.0623.0623.0023.0023.00400
Jun 27, 202223.1223.1222.8922.9322.933,100
Jun 24, 202223.2623.3123.1423.1423.141,300
Jun 23, 202223.5823.5823.0223.0723.074,900
Jun 22, 202224.1124.1823.9223.9223.929,500
Jun 21, 202224.4424.4423.8724.0324.036,500
Jun 17, 202225.0825.1124.5024.5824.585,700
Jun 16, 202225.0025.0424.9925.0225.024,000
Jun 15, 202224.6524.7424.6224.7224.721,700
Jun 14, 202224.8124.8124.6924.6924.695,100
Jun 13, 202224.2125.0424.2124.9224.927,100
Jun 10, 202224.9625.0224.8925.0225.022,100
Jun 09, 202224.8825.0724.7625.0225.021,400
Jun 08, 202226.2426.2425.0025.0125.016,700
Jun 07, 202225.1125.1124.9725.0225.021,600
Jun 06, 202225.0125.1824.9725.0725.077,400
Jun 03, 202224.6824.6824.4624.5124.5116,900
Jun 02, 202224.8024.8224.5624.7424.7411,400
Jun 01, 202224.5325.3924.5324.6524.6513,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement