Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.69 87.48 83.51 84.12 225,261 -6.58(-7.26%)
Jan 28, 2021 88.94 91.85 88.03 90.70 152,034 +3.19(+3.65%)
Jan 27, 2021 89.44 91.57 86.10 87.51 158,553 -2.89(-3.20%)
Jan 26, 2021 92.30 93.81 89.98 90.40 215,114 +4.43(+5.16%)
Jan 25, 2021 87.84 88.10 83.92 85.96 265,161 -2.83(-3.19%)
Jan 22, 2021 89.41 90.23 86.59 88.79 250,303 -4.85(-5.18%)
Jan 21, 2021 97.48 97.48 91.49 93.64 252,805 -3.73(-3.83%)
Jan 20, 2021 99.83 100.22 96.09 97.36 203,818 -0.16(-0.16%)
Jan 19, 2021 99.80 99.80 95.72 97.52 243,691 -1.22(-1.23%)
Jan 15, 2021 101.72 103.41 98.51 98.74 280,330 -9.17(-8.50%)
Jan 14, 2021 103.86 109.17 103.08 107.91 242,199 +6.42(+6.32%)
Jan 13, 2021 102.69 103.17 99.30 101.49 269,679 -3.78(-3.59%)
Jan 12, 2021 98.29 105.51 97.83 105.27 299,330 +8.46(+8.74%)
Jan 11, 2021 98.76 100.00 96.16 96.80 232,004 -6.67(-6.44%)
Jan 08, 2021 103.95 105.23 100.06 103.47 173,322 +2.75(+2.73%)
Jan 07, 2021 100.09 100.93 97.56 100.72 132,303 +2.80(+2.86%)
Jan 06, 2021 96.47 102.64 95.46 97.92 167,464 -0.79(-0.80%)
Jan 05, 2021 93.16 99.97 93.05 98.71 170,995 +1.12(+1.15%)
Jan 04, 2021 103.64 104.79 96.55 97.59 168,679 -2.55(-2.55%)
Dec 31, 2020 100.14 100.14 100.14 91,406 -0.96(-0.95%)
Dec 30, 2020 101.09 103.15 100.74 101.10 91,406 +0.05(+0.05%)
Dec 29, 2020 101.87 102.41 99.80 101.05 99,896 +1.81(+1.83%)
Dec 28, 2020 99.08 99.46 96.17 99.24 156,158 -0.55(-0.55%)
Dec 24, 2020 98.65 99.88 97.50 99.79 39,417 +1.42(+1.45%)
Dec 23, 2020 99.21 100.14 98.15 98.37 77,631 +0.42(+0.43%)
Dec 22, 2020 97.99 99.72 96.27 97.94 100,953 -0.19(-0.19%)
Dec 21, 2020 97.19 100.81 96.52 98.13 320,005 -6.03(-5.79%)
Dec 18, 2020 104.58 105.79 102.63 104.16 108,589 -0.63(-0.60%)
Dec 17, 2020 105.60 106.66 103.36 104.79 149,611 +1.82(+1.77%)
Dec 16, 2020 99.64 103.49 97.28 102.97 181,491 +2.56(+2.55%)
Dec 15, 2020 98.45 100.62 97.19 100.40 106,068 +4.06(+4.21%)
Dec 14, 2020 99.49 100.03 95.47 96.34 186,726 -3.04(-3.06%)
Dec 11, 2020 98.09 100.24 96.69 99.38 156,257 -1.51(-1.50%)
Dec 10, 2020 93.10 101.18 93.10 100.89 218,167 +8.95(+9.73%)
Dec 09, 2020 95.64 95.64 90.31 91.95 137,132 -2.94(-3.10%)
Dec 08, 2020 95.30 97.49 93.30 94.89 112,605 +0.40(+0.42%)
Dec 07, 2020 95.64 98.26 92.41 94.49 267,077 +0.06(+0.06%)
Dec 04, 2020 92.50 95.14 92.03 94.43 196,601 +3.31(+3.63%)
Dec 03, 2020 91.07 94.08 89.94 91.12 250,751 +3.20(+3.64%)
Dec 02, 2020 85.93 88.94 85.63 87.92 131,510 -0.06(-0.07%)
Dec 01, 2020 84.29 88.59 84.29 87.98 253,220 +7.69(+9.58%)
Nov 30, 2020 83.60 84.30 79.35 80.29 159,199 -3.57(-4.26%)
Nov 27, 2020 82.65 85.27 82.61 83.86 99,056 +0.40(+0.48%)
Nov 25, 2020 81.71 84.17 81.44 83.46 154,978 +2.37(+2.92%)
Nov 24, 2020 78.79 81.54 78.57 81.09 225,511 +5.18(+6.82%)
Nov 23, 2020 77.03 77.06 74.70 75.91 219,657 +0.64(+0.86%)
Nov 20, 2020 76.69 77.50 74.86 75.27 269,265 -3.41(-4.34%)
Nov 19, 2020 76.93 79.12 76.55 78.68 250,370 +2.29(+2.99%)
Nov 18, 2020 79.01 79.99 76.17 76.40 321,543 -2.87(-3.62%)
Nov 17, 2020 75.23 79.99 75.00 79.27 364,202 +4.28(+5.71%)
Nov 16, 2020 74.71 75.12 72.74 74.98 182,836 +3.49(+4.88%)
Nov 13, 2020 68.81 71.83 68.55 71.49 131,842 +2.44(+3.54%)
Nov 12, 2020 72.82 72.82 67.72 69.05 214,827 -4.57(-6.20%)
Nov 11, 2020 73.79 74.83 72.88 73.62 120,578 -0.17(-0.23%)
Nov 10, 2020 73.43 76.34 73.29 73.79 200,948 +1.62(+2.24%)
Nov 09, 2020 76.24 77.02 71.39 72.17 350,956 +3.10(+4.50%)
Nov 06, 2020 65.28 69.57 64.77 69.07 212,877 +3.88(+5.95%)
Nov 05, 2020 63.52 65.67 62.65 65.19 319,815 +6.12(+10.35%)
Nov 04, 2020 57.11 60.16 56.54 59.07 270,287 +3.51(+6.32%)
Nov 03, 2020 56.81 57.08 54.34 55.56 220,378 +1.48(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.