Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

64.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 64.23 67.49 62.04 66.66 381,800 +1.42(+2.18%)
May 28, 2020 68.31 69.11 65.22 65.24 510,786 -4.78(-6.83%)
May 27, 2020 68.08 70.09 65.58 70.02 684,015 +6.03(+9.42%)
May 26, 2020 65.95 66.50 63.68 63.99 792,684 +8.67(+15.67%)
May 22, 2020 55.01 56.37 53.80 55.32 568,700 -0.81(-1.44%)
May 21, 2020 54.57 56.82 54.41 56.13 667,050 +4.48(+8.67%)
May 20, 2020 52.27 53.43 50.96 51.65 631,595 +1.53(+3.05%)
May 19, 2020 51.52 52.86 49.96 50.12 502,251 -1.00(-1.96%)
May 18, 2020 49.81 51.86 48.87 51.12 490,016 +5.79(+12.77%)
May 15, 2020 46.90 48.50 44.78 45.33 402,600 -1.59(-3.39%)
May 14, 2020 42.37 47.13 41.00 46.92 542,465 +2.40(+5.39%)
May 13, 2020 46.38 46.62 43.33 44.52 346,949 -0.47(-1.04%)
May 12, 2020 49.43 49.97 44.78 44.99 552,993 -2.29(-4.84%)
May 11, 2020 49.49 50.12 47.10 47.28 394,484 -3.27(-6.47%)
May 08, 2020 48.35 50.79 48.20 50.55 402,300 +4.11(+8.85%)
May 07, 2020 47.82 49.37 45.41 46.44 491,431 -3.11(-6.28%)
May 06, 2020 50.88 51.37 48.46 49.55 391,664 -2.32(-4.47%)
May 05, 2020 53.69 55.63 51.20 51.87 488,948 -0.85(-1.61%)
May 04, 2020 50.28 52.74 49.61 52.72 331,904 +1.30(+2.53%)
May 01, 2020 52.39 53.61 50.44 51.42 216,700 -5.06(-8.96%)
Apr 30, 2020 58.20 58.96 55.55 56.48 410,449 -5.89(-9.44%)
Apr 29, 2020 58.05 62.84 57.88 62.37 694,190 +6.28(+11.20%)
Apr 28, 2020 54.90 56.90 53.32 56.09 699,523 +6.21(+12.45%)
Apr 27, 2020 49.06 51.39 48.04 49.88 461,154 +4.00(+8.72%)
Apr 24, 2020 50.35 50.59 41.46 45.88 1,387,700 -7.72(-14.40%)
Apr 23, 2020 58.75 59.61 53.80 53.60 472,762 +51.92(+3090.48%)
Apr 22, 2020 1.650 1.710 1.640 1.680 3,458,575 +0.09(+5.66%)
Apr 21, 2020 1.550 1.620 1.540 1.590 4,267,745 -0.09(-5.36%)
Apr 20, 2020 1.610 1.730 1.600 1.680 4,499,280 -0.04(-2.33%)
Apr 17, 2020 1.740 1.760 1.640 1.720 4,707,400 +0.06(+3.61%)
Apr 16, 2020 1.750 1.760 1.630 1.660 4,978,122 -0.07(-4.05%)
Apr 15, 2020 1.690 1.775 1.660 1.730 4,459,215 -0.08(-4.42%)
Apr 14, 2020 1.850 1.900 1.800 1.810 6,303,254 +0.04(+2.26%)
Apr 13, 2020 1.720 1.770 1.630 1.770 5,843,113 -0.01(-0.56%)
Apr 09, 2020 1.880 1.930 1.760 1.780 11,792,200 -0.01(-0.56%)
Apr 08, 2020 1.630 1.810 1.610 1.790 7,906,275 +0.17(+10.49%)
Apr 07, 2020 1.810 1.810 1.620 1.620 9,803,714 +0.11(+7.28%)
Apr 06, 2020 1.520 1.580 1.450 1.510 7,958,724 +0.20(+15.27%)
Apr 03, 2020 1.410 1.440 1.280 1.310 6,093,800 -0.15(-10.27%)
Apr 02, 2020 1.450 1.540 1.400 1.460 6,661,673 +0.05(+3.55%)
Apr 01, 2020 1.330 1.430 1.330 1.410 5,951,603 -0.11(-7.24%)
Mar 31, 2020 1.590 1.660 1.490 1.520 5,496,747 -0.09(-5.59%)
Mar 30, 2020 1.660 1.680 1.520 1.610 11,214,877 -0.02(-1.23%)
Mar 27, 2020 1.680 1.890 1.610 1.630 14,194,900 -0.52(-24.19%)
Mar 26, 2020 2.080 2.200 1.920 2.150 19,995,862 +0.29(+15.59%)
Mar 25, 2020 1.590 2.090 1.500 1.860 19,972,988 +0.31(+20.00%)
Mar 24, 2020 1.560 1.610 1.430 1.550 12,812,134 +0.38(+32.48%)
Mar 23, 2020 1.240 1.350 1.080 1.170 17,000,328 -0.26(-18.18%)
Mar 20, 2020 1.700 1.780 1.400 1.430 21,053,400 -0.03(-2.05%)
Mar 19, 2020 1.270 1.610 1.100 1.460 23,997,380 +0.16(+12.31%)
Mar 18, 2020 1.590 1.840 1.010 1.300 21,397,522 -1.00(-43.48%)
Mar 17, 2020 2.270 2.580 1.990 2.300 17,758,308 -0.22(-8.73%)
Mar 16, 2020 3.010 3.730 2.500 2.520 23,231,112 -2.96(-54.01%)
Mar 13, 2020 5.790 5.850 3.950 5.480 13,975,000 +1.75(+46.92%)
Mar 12, 2020 3.950 5.000 3.010 3.730 22,840,200 -3.76(-50.20%)
Mar 11, 2020 9.540 9.720 5.812 7.490 10,431,566 -2.87(-27.70%)
Mar 10, 2020 9.600 10.42 8.830 10.36 8,731,441 +1.87(+22.03%)
Mar 09, 2020 9.450 10.30 8.300 8.490 10,546,222 -6.09(-41.77%)
Mar 06, 2020 14.55 15.51 13.96 14.58 5,582,100 -2.17(-12.96%)
Mar 05, 2020 18.32 18.60 15.66 16.75 6,713,748 -3.32(-16.54%)
Mar 04, 2020 20.50 20.54 19.03 20.07 5,355,148 +0.37(+1.88%)
Mar 03, 2020 20.91 22.60 19.09 19.70 5,659,519 -1.31(-6.24%)
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.