Dark

BRKY
Direxion Breakfast Commodities Strategy ETF
stock NYSE

Inactive

Apr 21, 2023

21.27USD-1.024%(-0.22)450

Pre-market

0.00USD-100.000%(-21.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-21	21.2600	21.2701	21.2600	21.2701	-1.024%	450	0.000%
2023-04-20	21.4500	21.4902	21.4500	21.4902	-0.347%	315	-1.024%
2023-04-19	21.5651	21.5651	21.5651	21.5651	-1.078%	70	-1.368%
2023-04-18	21.7600	21.8001	21.7600	21.8001	+0.230%	466	-2.431%
2023-04-17	21.6410	21.7501	21.6410	21.7501	+1.281%	349	-2.207%
2023-04-14	21.1900	21.4751	21.1900	21.4751	+1.154%	607	-0.955%
2023-04-13	21.3700	21.3700	21.2301	21.2301	-0.399%	127	+0.188%
2023-04-12	21.3151	21.3151	21.3151	21.3151	-0.560%	107	-0.211%
2023-04-11	21.4001	21.4351	21.4001	21.4351	+0.023%	253	-0.770%
2023-04-10	21.4302	21.4302	21.4302	21.4302	+0.800%	1	-0.747%
2023-04-06	21.2601	21.2601	21.2601	21.2601	-0.211%	81	+0.047%
2023-04-05	21.3050	21.3050	21.3050	21.3050	+0.046%	2	-0.164%
2023-04-04	21.2500	21.2951	21.2500	21.2951	-0.815%	136	-0.117%
2023-04-03	21.4499	21.5000	21.4499	21.4701	+0.704%	1,066	-0.932%
2023-03-31	21.3750	21.3750	21.3201	21.3201	+0.424%	206	-0.235%
2023-03-30	21.2301	21.2301	21.2301	21.2301	+0.047%	2	+0.188%
2023-03-29	21.1909	21.2201	21.1909	21.2201	-0.024%	332	+0.236%
2023-03-28	21.1407	21.2252	21.1407	21.2252	+0.521%	693	+0.212%
2023-03-27	20.9000	21.1151	20.9000	21.1151	+1.053%	683	+0.734%
2023-03-24	20.8951	20.8951	20.8951	20.8951	+2.226%	61	+1.795%
2023-03-23	20.5099	20.5099	20.4401	20.4401	-0.365%	150	+4.061%
2023-03-22	20.6500	20.6500	20.5149	20.5149	-0.679%	1,058	+3.681%
2023-03-21	20.6551	20.6551	20.6551	20.6551	-1.314%	260	+2.977%
2023-03-20	20.9900	21.0000	20.9302	20.9302	-0.547%	305	+1.624%
2023-03-17	21.0453	21.0453	21.0453	21.0453	+0.168%	0	+1.068%
2023-03-16	21.0099	21.0099	21.0099	21.0099	-0.112%	8	+1.238%
2023-03-15	21.0335	21.0335	21.0335	21.0335	-0.671%	10	+1.125%
2023-03-14	21.1000	21.1756	21.1000	21.1756	+0.453%	333	+0.446%
2023-03-13	21.1010	21.1010	21.0801	21.0801	-0.378%	1,688	+0.901%
2023-03-10	20.9309	21.2100	20.9309	21.1601	+1.268%	1,938	+0.520%
2023-03-09	20.8950	20.8951	20.8601	20.8951	-0.902%	2,040	+1.795%
2023-03-08	21.2100	21.2100	21.0852	21.0852	-1.287%	50,111	+0.877%
2023-03-07	21.3602	21.3602	21.3602	21.3602	+0.141%	6	-0.422%
2023-03-06	21.3301	21.3301	21.3301	21.3301	-0.261%	62	-0.281%
2023-03-03	21.3800	21.3860	21.3700	21.3860	+0.215%	326	-0.542%
2023-03-02	21.3000	21.3401	21.3000	21.3401	-0.420%	133	-0.328%
2023-03-01	21.4300	21.4300	21.4300	21.4300	+0.093%	49	-0.746%
2023-02-28	21.4101	21.4101	21.4101	21.4101	-0.811%	5	-0.654%
2023-02-27	21.6190	21.6200	21.5851	21.5851	-0.093%	918	-1.459%
2023-02-24	21.6700	21.6700	21.6051	21.6051	-1.786%	115	-1.551%
2023-02-23	21.9980	21.9980	21.9980	21.9980	-0.114%	106	-3.309%
2023-02-22	22.0010	22.0230	21.9700	22.0230	-0.954%	481	-3.419%
2023-02-21	22.2351	22.2351	22.2351	22.2351	+0.429%	13	-4.340%
2023-02-17	22.1401	22.1401	22.1401	22.1401	+0.408%	4	-3.930%
2023-02-16	22.0590	22.0600	22.0501	22.0501	-0.045%	482	-3.537%
2023-02-15	22.2500	22.2500	22.0601	22.0601	-1.032%	113	-3.581%
2023-02-14	22.2902	22.2902	22.2902	22.2902	+0.451%	68	-4.576%
2023-02-13	22.1902	22.1902	22.1902	22.1902	+0.159%	27	-4.146%
2023-02-10	22.0200	22.1550	21.9900	22.1550	+0.979%	21,301	-3.994%
2023-02-09	22.0300	22.0300	21.9401	21.9401	-0.589%	102	-3.054%
2023-02-08	21.9700	22.0701	21.9700	22.0701	+0.753%	151	-3.625%
2023-02-07	21.9052	21.9052	21.9052	21.9052	+0.206%	3	-2.899%
2023-02-06	21.8602	21.8602	21.8602	21.8602	-0.658%	2	-2.699%
2023-02-03	21.9600	22.0300	21.8803	22.0051	-0.158%	2,862	-3.340%
2023-02-02	22.0188	22.0400	22.0101	22.0400	+0.501%	754	-3.493%
2023-02-01	21.8199	21.9400	21.8199	21.9301	+0.020%	12,861	-3.010%
2023-01-31	21.8500	21.9599	21.8500	21.9258	+1.251%	878	-2.991%
2023-01-30	21.6800	21.6800	21.6550	21.6550	+0.537%	119	-1.777%
2023-01-27	21.5797	21.5797	21.5394	21.5394	-0.049%	108	-1.250%
2023-01-26	21.4750	21.6300	21.4750	21.5500	+1.364%	672	-1.299%
2023-01-25	21.2100	21.3300	21.2100	21.2600	+0.071%	966	+0.048%
2023-01-24	21.1584	21.2790	21.1439	21.2450	+1.046%	885	+0.118%
2023-01-23	20.9512	21.0250	20.9512	21.0250	-1.221%	305	+1.166%
2023-01-20	21.2849	21.2849	21.2849	21.2849	+0.472%	6	-0.070%
2023-01-19	21.1500	21.1850	21.1410	21.1850	-0.935%	234	+0.402%
2023-01-18	21.5700	21.5700	21.3850	21.3850	-0.812%	3,760	-0.537%
2023-01-17	21.5000	21.5600	21.5000	21.5600	+0.936%	224	-1.345%
2023-01-13	21.3400	21.3600	21.3201	21.3600	+0.117%	353	-0.421%
2023-01-12	21.0600	21.3500	21.0600	21.3351	+0.732%	2,117	-0.305%
2023-01-11	21.1451	21.1800	21.1451	21.1800	+0.095%	417	+0.425%
2023-01-10	21.1800	21.1800	21.1600	21.1600	-0.774%	510	+0.520%
2023-01-09	21.4200	21.4200	21.3250	21.3250	+0.117%	142	-0.257%
2023-01-06	21.3602	21.3602	21.3000	21.3000	-0.722%	164	-0.140%
2023-01-05	21.3900	21.4549	21.3900	21.4549	-0.279%	390	-0.861%
2023-01-04	21.8500	21.8500	21.5150	21.5150	-2.647%	16,725	-1.138%
2023-01-03	22.1400	22.1400	22.0500	22.1000	-0.919%	21,140	-3.755%
2022-12-30	22.2700	22.3500	22.2700	22.3049	+0.179%	2,871	-4.639%
2022-12-29	22.2900	22.3000	22.2600	22.2650	-0.536%	16,035	-4.468%
2022-12-28	22.3310	22.3850	22.3310	22.3850	+0.879%	354	-4.981%
2022-12-27	22.1900	22.1900	22.1900	22.1900	+0.316%	3	-4.146%
2022-12-23	22.1301	22.1660	22.1200	22.1200	+0.182%	1,163	-3.842%
2022-12-22	22.0500	22.0799	22.0500	22.0799	+0.295%	202	-3.668%
2022-12-21	21.9600	22.0400	21.9500	22.0150	+1.545%	21,229	-3.384%
2022-12-20	21.6640	21.6950	21.6300	21.6800	-0.596%	4,353	-1.891%
2022-12-19	21.8000	21.8100	21.8000	21.8100	-0.206%	114	-2.475%
2022-12-16	21.8300	21.8551	21.8300	21.8551	+0.345%	105	-2.677%
2022-12-15	21.8403	21.8403	21.7600	21.7800	-0.049%	1,377	-2.341%
2022-12-14	21.8100	21.8100	21.7906	21.7906	+0.186%	174	-2.389%
2022-12-13	21.9100	21.9100	21.7501	21.7501	+0.254%	519	-2.207%
2022-12-12	21.6600	21.6950	21.6600	21.6950	+0.580%	116	-1.959%
2022-12-09	21.5700	21.5700	21.5700	21.5700	-0.622%	71	-1.390%
2022-12-08	21.6200	21.7050	21.6200	21.7050	+0.046%	101	-2.004%
2022-12-07	21.6500	21.6950	21.6500	21.6950	+0.626%	225	-1.959%
2022-12-06	21.5900	21.5900	21.5600	21.5600	-1.124%	258	-1.345%
2022-12-05	21.8050	21.8050	21.8050	21.8050	-0.728%	145	-2.453%
2022-12-02	21.9650	21.9650	21.9650	21.9650	-0.633%	9	-3.164%
2022-12-01	22.1050	22.1050	22.1050	22.1050	-0.045%	10	-3.777%
2022-11-30	22.1150	22.1150	22.1150	22.1150	+0.272%	5	-3.820%
2022-11-29	22.0550	22.0550	22.0550	22.0550	+0.158%	11	-3.559%
2022-11-28	21.9400	22.0201	21.9400	22.0201	-1.144%	293	-3.406%
2022-11-25	22.2750	22.2750	22.2750	22.2750	-0.247%	5	-4.511%
2022-11-23	22.2100	22.3301	22.2100	22.3301	-0.134%	393	-4.747%
2022-11-22	22.3600	22.3600	22.3600	22.3600	-0.224%	47	-4.874%
2022-11-21	22.4101	22.4101	22.4101	22.4101	-0.066%	61	-5.087%
2022-11-18	22.4250	22.4250	22.4250	22.4250	-0.267%	110	-5.150%
2022-11-17	22.3300	22.4850	22.3300	22.4850	-0.641%	407	-5.403%
2022-11-16	22.6700	22.6700	22.6300	22.6300	-0.484%	301	-6.009%
2022-11-15	22.5900	22.7400	22.5800	22.7400	+1.022%	312	-6.464%
2022-11-14	22.5800	22.5800	22.5100	22.5100	-0.111%	406	-5.508%
2022-11-11	22.4700	22.5350	22.4700	22.5350	+0.415%	107	-5.613%
2022-11-10	22.4800	22.4800	22.4418	22.4418	-0.590%	303	-5.221%
2022-11-09	22.6700	22.6700	22.5750	22.5750	-0.660%	348	-5.780%
2022-11-08	22.7249	22.7249	22.7249	22.7249	-1.024%	2	-6.402%
2022-11-07	22.8400	22.9601	22.8400	22.9601	+0.372%	319	-7.361%
2022-11-04	22.7410	22.8750	22.7410	22.8750	+0.802%	951	-7.016%
2022-11-03	22.6929	22.6929	22.6929	22.6929	-0.119%	197	-6.270%
2022-11-02	22.7339	22.7339	22.7199	22.7199	-1.857%	319	-6.381%
2022-11-01	23.0300	23.1499	23.0300	23.1499	+1.135%	103	-8.120%
2022-10-31	22.7380	22.8900	22.7380	22.8900	+1.598%	2,101	-7.077%
2022-10-28	22.5300	22.5300	22.5300	22.5300	-0.288%	19	-5.592%
2022-10-27	22.5950	22.5950	22.5950	22.5950	-1.029%	15	-5.864%
2022-10-26	22.8710	22.8710	22.8300	22.8300	+0.044%	202	-6.833%
2022-10-25	22.7000	22.8450	22.7000	22.8200	-0.044%	2,491	-6.792%
2022-10-24	22.8300	22.8300	22.7700	22.8300	-0.479%	1,269	-6.833%
2022-10-21	22.9100	22.9700	22.9100	22.9399	+0.109%	942	-7.279%
2022-10-20	22.9382	22.9382	22.9150	22.9150	+0.483%	260	-7.178%
2022-10-19	22.7155	22.8049	22.7155	22.8049	-0.437%	154	-6.730%
2022-10-18	22.9500	22.9500	22.9050	22.9050	+0.044%	933	-7.138%
2022-10-17	22.8980	22.8980	22.8949	22.8949	+0.021%	313	-7.097%
2022-10-14	23.0400	23.0400	22.8900	22.8900	-0.844%	632	-7.077%
2022-10-13	22.9400	23.0849	22.9400	23.0849	+0.108%	113	-7.861%
2022-10-12	21.9400	23.1099	20.6400	23.0600	+0.152%	3,426	-7.762%
2022-10-11	23.0250	23.0250	23.0250	23.0250	-0.946%	38	-7.622%
2022-10-10	23.2449	23.2449	23.2449	23.2449	+1.862%	180	-8.496%
2022-10-07	22.7450	22.8200	22.7450	22.8200	+0.733%	157	-6.792%
2022-10-06	22.6539	22.6539	22.6539	22.6539	-0.597%	52	-6.108%
2022-10-05	22.6400	22.7900	22.6400	22.7900	+0.618%	1,692	-6.669%
2022-10-04	22.8510	22.8510	22.6501	22.6501	-0.131%	408	-6.093%
2022-10-03	22.6799	22.6799	22.6799	22.6799	+0.044%	164	-6.216%
2022-09-30	22.4900	22.8200	22.4900	22.6700	+0.577%	1,021	-6.175%
2022-09-29	22.7000	22.7000	22.5400	22.5400	-0.288%	988	-5.634%
2022-09-28	22.5100	22.6050	22.5100	22.6050	+1.368%	181	-5.905%
2022-09-27	22.3800	22.4300	22.2999	22.2999	+0.067%	3,571	-4.618%
2022-09-26	22.7000	22.7000	22.2850	22.2850	-1.590%	2,930	-4.554%
2022-09-23	22.7200	22.7200	22.6450	22.6450	-2.224%	1,685	-6.072%
2022-09-22	23.1600	23.1600	23.1600	23.1600	+0.260%	73	-8.160%
2022-09-21	22.9183	23.1000	22.9183	23.1000	-0.130%	584	-7.922%
2022-09-20	22.7200	23.1301	22.7200	23.1301	+2.142%	6,329	-8.041%
2022-09-19	22.6450	22.6450	22.6450	22.6450	-0.746%	24	-6.072%
2022-09-16	22.6700	22.8151	22.6700	22.8151	+0.573%	347	-6.772%
2022-09-15	22.7642	22.7642	22.6851	22.6851	-0.873%	526	-6.238%
2022-09-14	22.8850	22.9300	22.8850	22.8850	-0.196%	319	-7.057%
2022-09-13	24.0000	24.0000	22.9000	22.9299	+0.284%	1,055	-7.239%
2022-09-12	22.7900	22.8649	22.7900	22.8649	-0.001%	1,243	-6.975%
2022-09-09	22.6200	22.8651	22.6200	22.8651	+2.008%	396	-6.976%
2022-09-08	22.1873	22.4150	21.5550	22.4150	-0.178%	1,137	-5.108%
2022-09-07	22.4550	22.4550	22.4550	22.4550	0.000%	5	-5.277%
2022-09-06	22.4550	22.4550	22.4550	22.4550	+0.785%	54	-5.277%
2022-09-02	22.2800	22.2800	22.2800	22.2800	+0.090%	1	-4.533%
2022-09-01	22.5610	22.5610	22.2100	22.2600	-1.895%	7,029	-4.447%
2022-08-31	22.6100	22.6899	22.4904	22.6899	+0.088%	4,738	-6.257%
2022-08-30	22.6800	22.8190	22.5700	22.6699	-0.308%	3,833	-6.175%
2022-08-29	22.7399	22.7399	22.7399	22.7399	+1.473%	2,895	-6.464%
2022-08-26	22.2450	22.4099	22.2200	22.4099	+1.748%	949	-5.086%
2022-08-25	22.2658	22.2860	22.0249	22.0249	-1.100%	226	-3.427%
2022-08-24	22.2699	22.2699	22.2699	22.2699	+0.000%	129	-4.489%
2022-08-23	22.2698	22.2698	22.2698	22.2698	+1.579%	30	-4.489%
2022-08-22	21.9236	21.9236	21.6899	21.9236	+1.358%	193	-2.981%
2022-08-19	21.6299	21.6299	21.6299	21.6299	+1.051%	25	-1.663%
2022-08-18	21.4050	21.4050	21.4050	21.4050	-1.834%	63	-0.630%
2022-08-17	21.8199	21.8199	21.8048	21.8048	-0.570%	630	-2.452%
2022-08-16	21.9160	21.9298	21.9160	21.9298	-2.099%	533	-3.008%
2022-08-15	22.1950	22.3999	22.1950	22.3999	-0.333%	458	-5.044%
2022-08-12	22.2400	22.4748	22.2400	22.4748	+0.200%	1,105	-5.360%
2022-08-11	22.4300	22.4300	22.4300	22.4300	+1.103%	31	-5.171%
2022-08-10	22.2500	22.2800	22.1854	22.1854	+1.072%	11,581	-4.126%
2022-08-09	21.9502	21.9502	21.9502	21.9502	+0.023%	66	-3.098%
2022-08-08	21.7900	21.9452	21.7900	21.9452	+0.527%	837	-3.076%
2022-08-05	21.8302	21.8302	21.8302	21.8302	+0.112%	23	-2.566%
2022-08-04	21.7610	21.8058	21.7610	21.8058	+1.398%	1,376	-2.457%
2022-08-03	21.5052	21.5052	21.5052	21.5052	+0.163%	99	-1.093%
2022-08-02	21.4702	21.4702	21.4702	21.4702	-1.559%	39	-0.932%
2022-08-01	21.6200	21.8102	21.6200	21.8102	-0.841%	1,517	-2.476%
2022-07-29	22.1690	22.2390	21.9952	21.9952	+0.503%	2,281	-3.297%
2022-07-28	21.8852	21.8852	21.8852	21.8852	+1.791%	52	-2.811%
2022-07-27	21.5274	21.5274	21.5002	21.5002	+0.609%	1,048	-1.070%
2022-07-26	21.1900	21.3701	21.1900	21.3701	+1.616%	482	-0.468%
2022-07-25	21.0610	21.0610	20.9900	21.0302	+0.478%	636	+1.141%
2022-07-22	21.0701	21.1700	20.9302	20.9302	-2.288%	2,544	+1.624%
2022-07-21	21.4513	21.5401	21.4202	21.4202	-1.540%	4,343	-0.701%
2022-07-20	21.7552	21.7552	21.7000	21.7552	+0.254%	138	-2.230%
2022-07-19	21.5350	21.7001	21.5038	21.7001	-0.459%	1,768	-1.982%
2022-07-18	21.5800	21.9700	21.5800	21.8002	+2.299%	3,989	-2.432%
2022-07-15	21.3102	21.3102	21.3102	21.3102	-0.815%	27	-0.188%
2022-07-14	21.6050	21.6050	21.4852	21.4852	-0.509%	1,436	-1.001%
2022-07-13	21.5952	21.5952	21.5952	21.5952	+0.958%	115	-1.505%
2022-07-12	21.3902	21.3902	21.3902	21.3902	-3.081%	891	-0.561%
2022-07-11	22.6200	22.6500	22.0702	22.0702	-2.063%	3,884	-3.625%
2022-07-08	22.1100	22.5352	22.1100	22.5352	+3.324%	927	-5.614%
2022-07-07	21.8300	21.8350	21.8100	21.8102	+1.868%	853	-2.476%
2022-07-06	21.3110	21.4102	21.3110	21.4102	+0.282%	155	-0.654%
2022-07-05	21.8400	21.8400	21.3401	21.3499	-2.735%	11,590	-0.374%
2022-07-01	22.5900	22.5900	21.9502	21.9502	-2.661%	15,683	-3.098%
2022-06-30	22.9400	22.9400	22.5502	22.5502	-2.465%	2,035	-5.677%
2022-06-29	23.1476	23.2090	23.1202	23.1202	+0.544%	6,764	-8.002%
2022-06-28	23.0600	23.0600	22.9952	22.9952	+0.283%	414	-7.502%
2022-06-27	23.1200	23.1200	22.8900	22.9302	-0.907%	3,068	-7.240%
2022-06-24	23.2600	23.3100	23.1401	23.1401	+0.304%	1,266	-8.081%
2022-06-23	23.5800	23.5800	23.0198	23.0700	-3.554%	4,925	-7.802%
2022-06-22	24.1100	24.1800	23.9202	23.9202	-0.457%	9,486	-11.079%
2022-06-21	24.4400	24.4400	23.8701	24.0300	-2.257%	6,531	-11.485%
2022-06-17	25.0800	25.1100	24.5000	24.5850	-1.739%	5,662	-13.483%
2022-06-16	25.0000	25.0423	24.9881	25.0202	+1.214%	4,032	-14.988%
2022-06-15	24.6500	24.7350	24.6200	24.7200	+0.100%	1,728	-13.956%
2022-06-14	24.8090	24.8100	24.6952	24.6952	-0.883%	5,119	-13.869%
2022-06-13	24.2100	25.0400	24.2100	24.9153	-0.418%	7,117	-14.630%
2022-06-10	24.9600	25.0200	24.8850	25.0200	-0.000%	2,134	-14.988%
2022-06-09	24.8800	25.0700	24.7600	25.0201	+0.040%	1,381	-14.988%
2022-06-08	26.2400	26.2400	25.0041	25.0100	-0.060%	6,660	-14.954%
2022-06-07	25.1100	25.1100	24.9710	25.0250	-0.160%	1,580	-15.005%
2022-06-06	25.0100	25.1800	24.9652	25.0650	+2.251%	7,387	-15.140%
2022-06-03	24.6800	24.6800	24.4600	24.5132	-0.896%	16,913	-13.230%
2022-06-02	24.8000	24.8200	24.5600	24.7349	+0.340%	11,370	-14.008%
2022-06-01	24.5300	25.3850	24.5300	24.6511	0.000%	13,483	-13.715%

.dark-mode .f7F9Cn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7F9Cn{ color: #333333; background-color: white; border: 2px solid #333333; }BRKYDirexion Breakfast Commodities Strategy ETFstock NYSE

BRKY
Direxion Breakfast Commodities Strategy ETF
stock NYSE