Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

69.60 -0.02 (-0.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 107.77 107.77 107.77 84,934 -1.03(-0.95%)
Dec 30, 2020 108.80 111.01 108.41 108.80 84,934 +0.06(+0.05%)
Dec 29, 2020 109.63 110.22 107.40 108.75 92,823 +1.95(+1.82%)
Dec 28, 2020 106.63 107.04 103.50 106.80 145,101 -0.59(-0.55%)
Dec 24, 2020 106.17 107.49 104.93 107.39 36,626 +1.53(+1.45%)
Dec 23, 2020 106.77 107.77 105.63 105.86 72,134 +0.45(+0.43%)
Dec 22, 2020 105.46 107.32 103.61 105.41 93,805 -0.20(-0.19%)
Dec 21, 2020 104.60 108.50 103.88 105.61 297,346 -6.49(-5.79%)
Dec 18, 2020 112.55 113.86 110.45 112.10 100,900 -0.67(-0.60%)
Dec 17, 2020 113.64 114.78 111.24 112.77 139,017 +1.96(+1.77%)
Dec 16, 2020 107.23 111.38 104.69 110.81 168,640 +2.76(+2.55%)
Dec 15, 2020 105.95 108.29 104.60 108.05 98,557 +4.37(+4.21%)
Dec 14, 2020 107.07 107.65 102.75 103.68 173,505 -3.27(-3.06%)
Dec 11, 2020 105.56 107.88 104.06 106.95 145,193 -1.63(-1.50%)
Dec 10, 2020 100.19 108.89 100.19 108.58 202,720 +9.63(+9.73%)
Dec 09, 2020 102.93 102.93 97.19 98.95 127,422 -3.17(-3.10%)
Dec 08, 2020 102.56 104.91 100.41 102.12 104,632 +0.43(+0.42%)
Dec 07, 2020 102.93 105.75 99.45 101.69 248,166 +0.06(+0.06%)
Dec 04, 2020 99.55 102.39 99.04 101.63 182,680 +3.56(+3.63%)
Dec 03, 2020 98.01 101.25 96.80 98.06 232,996 +3.44(+3.64%)
Dec 02, 2020 92.48 95.71 92.16 94.62 122,198 -0.06(-0.07%)
Dec 01, 2020 90.71 95.34 90.71 94.69 235,290 +8.28(+9.58%)
Nov 30, 2020 89.97 90.72 85.40 86.41 147,926 -3.84(-4.26%)
Nov 27, 2020 88.95 91.77 88.90 90.25 92,042 +0.44(+0.48%)
Nov 25, 2020 87.94 90.58 87.65 89.82 144,005 +2.55(+2.92%)
Nov 24, 2020 84.79 87.75 84.56 87.27 209,543 +5.57(+6.82%)
Nov 23, 2020 82.90 82.94 80.39 81.70 204,103 +0.69(+0.86%)
Nov 20, 2020 82.53 83.40 80.57 81.00 250,199 -3.67(-4.34%)
Nov 19, 2020 82.79 85.15 82.38 84.68 232,642 +2.46(+2.99%)
Nov 18, 2020 85.03 86.09 81.98 82.22 298,775 -3.09(-3.62%)
Nov 17, 2020 80.97 86.09 80.72 85.31 338,414 +4.61(+5.71%)
Nov 16, 2020 80.40 80.85 78.28 80.70 169,890 +3.76(+4.88%)
Nov 13, 2020 74.05 77.30 73.78 76.94 122,507 +2.63(+3.54%)
Nov 12, 2020 78.37 78.37 72.88 74.31 199,616 -4.92(-6.20%)
Nov 11, 2020 79.41 80.53 78.43 79.23 112,041 -0.19(-0.23%)
Nov 10, 2020 79.02 82.15 78.88 79.41 186,719 +1.74(+2.24%)
Nov 09, 2020 82.05 82.89 76.83 77.67 326,106 +3.34(+4.50%)
Nov 06, 2020 70.26 74.88 69.70 74.33 197,804 +4.17(+5.95%)
Nov 05, 2020 68.36 70.67 67.43 70.16 297,170 +6.58(+10.35%)
Nov 04, 2020 61.46 64.74 60.85 63.57 251,149 +3.78(+6.32%)
Nov 03, 2020 61.14 61.43 58.48 59.80 204,773 +1.59(+2.74%)
Nov 02, 2020 58.43 59.20 57.37 58.21 106,905 +0.94(+1.65%)
Oct 30, 2020 58.68 58.93 56.23 57.26 227,080 -2.51(-4.20%)
Oct 29, 2020 56.72 60.42 55.88 59.77 363,213 +1.25(+2.14%)
Oct 28, 2020 61.86 62.23 58.38 58.52 324,615 -7.16(-10.91%)
Oct 27, 2020 68.92 68.92 65.38 65.68 177,778 -3.73(-5.37%)
Oct 26, 2020 69.42 70.33 67.25 69.42 227,231 +0.12(+0.17%)
Oct 23, 2020 71.04 71.05 69.03 69.30 196,400 -1.56(-2.19%)
Oct 22, 2020 68.99 71.54 68.88 70.85 210,416 +2.37(+3.46%)
Oct 21, 2020 68.15 71.17 68.07 68.48 255,914 -0.23(-0.34%)
Oct 20, 2020 68.23 70.49 67.98 68.71 270,598 +2.47(+3.73%)
Oct 19, 2020 66.48 68.78 66.06 66.24 229,921 +0.97(+1.49%)
Oct 16, 2020 66.41 66.76 65.04 65.27 189,594 -1.39(-2.08%)
Oct 15, 2020 65.09 67.86 65.05 66.66 195,939 -0.81(-1.21%)
Oct 14, 2020 68.17 69.08 67.12 67.47 229,406 +0.29(+0.43%)
Oct 13, 2020 66.08 68.19 64.49 67.18 322,121 -1.29(-1.88%)
Oct 12, 2020 67.95 68.72 66.98 68.47 178,114 +1.60(+2.39%)
Oct 09, 2020 66.50 68.62 65.77 66.87 302,486 +1.24(+1.89%)
Oct 08, 2020 62.31 66.14 61.93 65.63 309,039 +3.47(+5.58%)
Oct 07, 2020 63.47 64.04 60.98 62.16 288,463 -0.39(-0.62%)
Oct 06, 2020 65.78 67.43 61.72 62.55 483,364 -1.49(-2.33%)
Oct 05, 2020 60.32 64.58 59.80 64.04 358,074 +5.10(+8.65%)
Oct 02, 2020 60.33 62.80 58.91 58.94 335,760 -2.31(-3.78%)
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.