Get our best money-saving hacks and pro tips now

Direxion Breakfast Commodities Strategy ETF (BRKY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.23

+0.01

(+0.05%)

At close: 03:05PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	21.19	21.22	21.19	21.22	21.22	300
28 Mar 2023	21.14	21.23	21.14	21.23	21.23	700
27 Mar 2023	20.90	21.11	20.90	21.11	21.11	700
24 Mar 2023	20.90	20.90	20.90	20.90	20.90	100
23 Mar 2023	20.51	20.51	20.44	20.44	20.44	200
22 Mar 2023	20.65	20.65	20.51	20.51	20.51	1,100
21 Mar 2023	20.66	20.66	20.66	20.66	20.66	300
21 Mar 2023	0.114 Dividend
20 Mar 2023	20.99	21.00	20.93	20.93	20.82	300
17 Mar 2023	21.05	21.05	21.05	21.05	20.93	-
16 Mar 2023	21.01	21.01	21.01	21.01	20.90	100
15 Mar 2023	21.03	21.03	21.03	21.03	20.92	100
14 Mar 2023	21.10	21.18	21.10	21.18	21.06	300
13 Mar 2023	21.10	21.10	21.08	21.08	20.97	1,700
10 Mar 2023	20.93	21.21	20.93	21.16	21.04	1,900
09 Mar 2023	20.90	20.90	20.86	20.90	20.78	2,000
08 Mar 2023	21.21	21.21	21.08	21.08	20.97	50,100
07 Mar 2023	21.36	21.36	21.36	21.36	21.24	100
06 Mar 2023	21.33	21.33	21.33	21.33	21.21	100
03 Mar 2023	21.38	21.39	21.37	21.39	21.27	300
02 Mar 2023	21.30	21.34	21.30	21.34	21.22	100
01 Mar 2023	21.43	21.43	21.43	21.43	21.31	100
28 Feb 2023	21.41	21.41	21.41	21.41	21.29	100
27 Feb 2023	21.62	21.62	21.58	21.58	21.47	900
24 Feb 2023	21.67	21.67	21.60	21.60	21.49	100
23 Feb 2023	22.00	22.00	22.00	22.00	21.88	100
22 Feb 2023	22.00	22.02	21.97	22.02	21.90	500
21 Feb 2023	22.24	22.24	22.24	22.24	22.11	100
17 Feb 2023	22.14	22.14	22.14	22.14	22.02	100
16 Feb 2023	22.06	22.06	22.05	22.05	21.93	500
15 Feb 2023	22.25	22.25	22.06	22.06	21.94	100
14 Feb 2023	22.29	22.29	22.29	22.29	22.17	100
13 Feb 2023	22.19	22.19	22.19	22.19	22.07	100
10 Feb 2023	22.02	22.16	21.99	22.16	22.03	21,300
09 Feb 2023	22.03	22.03	21.94	21.94	21.82	100
08 Feb 2023	21.97	22.07	21.97	22.07	21.95	200
07 Feb 2023	21.91	21.91	21.91	21.91	21.79	100
06 Feb 2023	21.86	21.86	21.86	21.86	21.74	100
03 Feb 2023	21.96	22.03	21.88	22.00	21.89	2,900
02 Feb 2023	22.02	22.04	22.01	22.04	21.92	800
01 Feb 2023	21.82	21.94	21.82	21.93	21.81	12,900
31 Jan 2023	21.85	21.96	21.85	21.93	21.81	900
30 Jan 2023	21.68	21.68	21.66	21.66	21.54	100
27 Jan 2023	21.58	21.58	21.54	21.54	21.42	100
26 Jan 2023	21.48	21.63	21.48	21.55	21.43	700
25 Jan 2023	21.21	21.33	21.21	21.26	21.14	1,000
24 Jan 2023	21.16	21.28	21.14	21.25	21.13	900
23 Jan 2023	20.95	21.02	20.95	21.02	20.91	300
20 Jan 2023	21.28	21.28	21.28	21.28	21.17	100
19 Jan 2023	21.15	21.18	21.14	21.18	21.07	200
18 Jan 2023	21.57	21.57	21.39	21.39	21.27	3,800
17 Jan 2023	21.50	21.56	21.50	21.56	21.44	200
13 Jan 2023	21.34	21.36	21.32	21.36	21.24	400
12 Jan 2023	21.06	21.35	21.06	21.33	21.22	2,100
11 Jan 2023	21.15	21.18	21.15	21.18	21.06	400
10 Jan 2023	21.18	21.18	21.16	21.16	21.04	500
09 Jan 2023	21.42	21.42	21.33	21.33	21.21	100
06 Jan 2023	21.36	21.36	21.30	21.30	21.18	200
05 Jan 2023	21.39	21.45	21.39	21.45	21.34	400
04 Jan 2023	21.85	21.85	21.51	21.51	21.40	16,700
03 Jan 2023	22.14	22.14	22.05	22.10	21.98	21,100
30 Dec 2022	22.27	22.35	22.27	22.31	22.18	2,900
29 Dec 2022	22.29	22.30	22.26	22.26	22.14	16,000
28 Dec 2022	22.33	22.39	22.33	22.39	22.26	400
27 Dec 2022	22.19	22.19	22.19	22.19	22.07	100
23 Dec 2022	22.13	22.17	22.12	22.12	22.00	1,200
22 Dec 2022	22.05	22.08	22.05	22.08	21.96	200
21 Dec 2022	21.96	22.04	21.95	22.01	21.90	21,200
20 Dec 2022	21.66	21.69	21.63	21.68	21.56	4,400
20 Dec 2022	0.136 Dividend
19 Dec 2022	21.80	21.81	21.80	21.81	21.56	100
16 Dec 2022	21.83	21.85	21.83	21.85	21.60	100
15 Dec 2022	21.84	21.84	21.76	21.78	21.53	1,400
14 Dec 2022	21.81	21.81	21.79	21.79	21.54	200
13 Dec 2022	21.91	21.91	21.75	21.75	21.50	500
12 Dec 2022	21.66	21.69	21.66	21.69	21.44	100
09 Dec 2022	21.57	21.57	21.57	21.57	21.32	100
08 Dec 2022	21.62	21.70	21.62	21.70	21.45	100
07 Dec 2022	21.65	21.69	21.65	21.69	21.44	200
06 Dec 2022	21.59	21.59	21.56	21.56	21.31	300
05 Dec 2022	21.81	21.81	21.81	21.81	21.55	100
02 Dec 2022	21.97	21.97	21.97	21.97	21.71	100
01 Dec 2022	22.10	22.10	22.10	22.10	21.85	100
30 Nov 2022	22.11	22.11	22.11	22.11	21.86	100
29 Nov 2022	22.06	22.06	22.06	22.06	21.80	100
28 Nov 2022	21.94	22.02	21.94	22.02	21.76	300
25 Nov 2022	22.27	22.27	22.27	22.27	22.02	100
23 Nov 2022	22.21	22.33	22.21	22.33	22.07	400
22 Nov 2022	22.36	22.36	22.36	22.36	22.10	100
21 Nov 2022	22.41	22.41	22.41	22.41	22.15	100
18 Nov 2022	22.42	22.42	22.42	22.42	22.16	100
17 Nov 2022	22.33	22.49	22.33	22.49	22.22	400
16 Nov 2022	22.67	22.67	22.63	22.63	22.37	300
15 Nov 2022	22.59	22.74	22.58	22.74	22.48	300
14 Nov 2022	22.58	22.58	22.51	22.51	22.25	400
11 Nov 2022	22.47	22.53	22.47	22.53	22.27	100
10 Nov 2022	22.48	22.48	22.44	22.44	22.18	300
09 Nov 2022	22.67	22.67	22.58	22.58	22.31	300
08 Nov 2022	22.73	22.73	22.73	22.73	22.46	100
07 Nov 2022	22.84	22.96	22.84	22.96	22.69	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,364.70+52.30(+0.72%)

ASX 2007,171.30+49.00(+0.69%)

AUD/USD0.6719+0.0001(+0.02%)

OIL74.31-0.06(-0.08%)

GOLD1,995.70-2.00(-0.10%)

Bitcoin AUD41,620.41-672.16(-1.59%)

Get our best money-saving hacks and pro tips now

Direxion Breakfast Commodities Strategy ETF (BRKY)

ALL ORDS
7,364.70
+52.30(+0.72%)

ASX 200
7,171.30
+49.00(+0.69%)

AUD/USD
0.6719
+0.0001(+0.02%)

OIL
74.31
-0.06(-0.08%)

GOLD
1,995.70
-2.00(-0.10%)

Bitcoin AUD
41,620.41
-672.16(-1.59%)