Australia markets closed

Direxion Breakfast Commodities Strategy ETF (BRKY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
21.57-0.14 (-0.62%)
At close: 11:37AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202221.6221.7021.6221.7021.70100
07 Dec 202221.6521.6921.6521.6921.69200
06 Dec 202221.5921.5921.5621.5621.56300
05 Dec 202221.8121.8121.8121.8121.81100
02 Dec 202221.9721.9721.9721.9721.97100
01 Dec 202222.1022.1022.1022.1022.10100
30 Nov 202222.1122.1122.1122.1122.11100
29 Nov 202222.0622.0622.0622.0622.06100
28 Nov 202221.9422.0221.9422.0222.02300
25 Nov 202222.2722.2722.2722.2722.27100
23 Nov 202222.2122.3322.2122.3322.33400
22 Nov 202222.3622.3622.3622.3622.36100
21 Nov 202222.4122.4122.4122.4122.41100
18 Nov 202222.4222.4222.4222.4222.42100
17 Nov 202222.3322.4922.3322.4922.49400
16 Nov 202222.6722.6722.6322.6322.63300
15 Nov 202222.5922.7422.5822.7422.74300
14 Nov 202222.5822.5822.5122.5122.51400
11 Nov 202222.4722.5322.4722.5322.53100
10 Nov 202222.4822.4822.4422.4422.44300
09 Nov 202222.6722.6722.5822.5822.58300
08 Nov 202222.7322.7322.7322.7322.73100
07 Nov 202222.8422.9622.8422.9622.96300
04 Nov 202222.7422.8822.7422.8822.881,000
03 Nov 202222.6922.6922.6922.6922.69200
02 Nov 202222.7322.7322.7222.7222.72300
01 Nov 202223.0323.1523.0323.1523.15100
31 Oct 202222.7422.8922.7422.8922.892,100
28 Oct 202222.5322.5322.5322.5322.53100
27 Oct 202222.5922.5922.5922.5922.59100
26 Oct 202222.8722.8722.8322.8322.83200
25 Oct 202222.7022.8422.7022.8222.822,500
24 Oct 202222.8322.8322.7722.8322.831,300
21 Oct 202222.9122.9722.9122.9422.94900
20 Oct 202222.9422.9422.9222.9222.92300
19 Oct 202222.7222.8122.7222.8122.81200
18 Oct 202222.9522.9522.9122.9122.91900
17 Oct 202222.9022.9022.9022.9022.90300
14 Oct 202223.0423.0422.8922.8922.89600
13 Oct 202222.9423.0822.9423.0823.08100
12 Oct 202221.9423.0920.6423.0623.063,400
11 Oct 202223.0223.0223.0223.0223.02100
10 Oct 202223.2523.2523.2523.2523.25200
07 Oct 202222.7522.8222.7522.8222.82200
06 Oct 202222.6522.6522.6522.6522.65100
05 Oct 202222.6422.7922.6422.7922.791,700
04 Oct 202222.8522.8522.6522.6522.65400
03 Oct 202222.6822.6822.6822.6822.68200
30 Sept 202222.4922.8222.4922.6722.671,000
29 Sept 202222.7022.7022.5422.5422.541,000
28 Sept 202222.5122.6022.5122.6022.60200
27 Sept 202222.3822.4322.3022.3022.303,600
26 Sept 202222.7022.7022.2822.2822.282,900
23 Sept 202222.7222.7222.6522.6522.651,700
22 Sept 202223.1623.1623.1623.1623.16100
21 Sept 202222.9223.1022.9223.1023.10600
20 Sept 202222.7223.1322.7223.1323.136,300
20 Sept 20220.052 Dividend
19 Sept 202222.6522.6522.6522.6522.59100
16 Sept 202222.6722.8222.6722.8222.76300
15 Sept 202222.7622.7622.6822.6822.63500
14 Sept 202222.9322.9322.8922.8922.83300
13 Sept 202224.0024.0022.9022.9322.881,100
12 Sept 202222.7922.8622.7922.8622.811,200
09 Sept 202222.6222.8622.6222.8622.81400
08 Sept 202222.1922.4221.5622.4222.361,100
07 Sept 202222.4522.4522.4522.4522.40100
06 Sept 202222.4522.4522.4522.4522.40100
02 Sept 202222.2822.2822.2822.2822.23100
01 Sept 202222.5622.5622.2122.2622.217,000
31 Aug 202222.6122.6922.4922.6922.644,700
30 Aug 202222.6822.8222.5722.6722.623,800
29 Aug 202222.7422.7422.7422.7422.692,900
26 Aug 202222.2522.4122.2222.4122.36900
25 Aug 202222.2722.2922.0222.0221.97200
24 Aug 202222.2722.2722.2722.2722.22100
23 Aug 202222.2722.2722.2722.2722.22100
22 Aug 202221.6921.9221.6921.9221.87200
19 Aug 202221.6321.6321.6321.6321.58100
18 Aug 202221.4121.4121.4121.4121.36-
17 Aug 202221.8221.8221.8121.8121.75600
16 Aug 202221.9221.9321.9221.9321.88500
15 Aug 202222.1922.4022.1922.4022.35500
12 Aug 202222.2422.4822.2422.4822.421,100
11 Aug 202222.4322.4322.4322.4322.38100
10 Aug 202222.2522.2822.1822.1822.1311,600
09 Aug 202221.9521.9521.9521.9521.90100
08 Aug 202221.7921.9421.7921.9421.89800
05 Aug 202221.8321.8321.8321.8321.78100
04 Aug 202221.7621.8121.7621.8121.761,400
03 Aug 202221.5021.5021.5021.5021.46100
02 Aug 202221.4721.4721.4721.4721.42100
01 Aug 202221.6221.8121.6221.8121.761,500
29 July 202222.1722.2422.0022.0021.942,300
28 July 202221.8921.8921.8921.8921.83100
27 July 202221.5321.5321.5021.5021.451,000
26 July 202221.1921.3721.1921.3721.32500
25 July 202221.0621.0620.9921.0320.98600
22 July 202221.0721.1720.9320.9320.882,500
21 July 202221.4521.5421.4221.4221.374,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...