Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

77.79 +0.56 (+0.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 115.11 116.88 104.77 105.00 516,225 -13.87(-11.67%)
Jul 29, 2021 119.60 120.27 117.35 118.87 116,933 +0.41(+0.35%)
Jul 28, 2021 114.81 118.81 113.15 118.46 513,192 +6.00(+5.34%)
Jul 27, 2021 112.78 114.16 110.32 112.46 121,064 -2.14(-1.87%)
Jul 26, 2021 111.51 115.80 111.51 114.60 101,416 +3.38(+3.03%)
Jul 23, 2021 114.44 114.57 109.33 111.23 100,483 -2.06(-1.82%)
Jul 22, 2021 113.49 114.34 111.13 113.29 92,854 -0.31(-0.27%)
Jul 21, 2021 110.30 114.08 108.87 113.59 129,146 +3.04(+2.75%)
Jul 20, 2021 105.82 111.95 105.10 110.56 131,447 +2.37(+2.19%)
Jul 19, 2021 111.23 112.33 106.68 108.19 188,178 -8.94(-7.63%)
Jul 16, 2021 121.58 122.21 116.58 117.13 108,615 -2.96(-2.46%)
Jul 15, 2021 122.76 124.56 118.08 120.08 162,934 -3.03(-2.46%)
Jul 14, 2021 124.27 125.43 121.56 123.11 406,845 +4.79(+4.05%)
Jul 13, 2021 116.25 119.30 115.08 118.32 175,812 +0.48(+0.40%)
Jul 12, 2021 113.19 118.12 112.63 117.85 90,143 +4.54(+4.01%)
Jul 09, 2021 112.17 114.52 110.65 113.31 131,472 +2.95(+2.68%)
Jul 08, 2021 109.19 112.30 106.38 110.35 247,029 -3.59(-3.15%)
Jul 07, 2021 113.71 115.32 109.98 113.94 174,163 +2.19(+1.96%)
Jul 06, 2021 116.84 117.18 111.64 111.75 177,214 -11.66(-9.44%)
Jul 02, 2021 123.82 124.43 119.47 123.40 149,891 +3.25(+2.71%)
Jul 01, 2021 126.71 126.71 118.85 120.15 231,604 -5.38(-4.29%)
Jun 30, 2021 124.66 126.37 122.72 125.53 136,033 -2.84(-2.22%)
Jun 29, 2021 128.49 128.73 125.08 128.37 91,276 -0.79(-0.61%)
Jun 28, 2021 129.72 130.26 126.17 129.16 184,961 +0.89(+0.70%)
Jun 25, 2021 134.54 134.96 126.28 128.27 145,813 -6.06(-4.51%)
Jun 24, 2021 131.63 134.75 131.09 134.33 88,096 +5.28(+4.09%)
Jun 23, 2021 130.27 133.18 128.00 129.05 153,774 -0.47(-0.37%)
Jun 22, 2021 125.54 129.80 123.91 129.53 77,979 +2.39(+1.88%)
Jun 21, 2021 124.32 127.92 123.30 127.14 148,967 +4.01(+3.26%)
Jun 18, 2021 126.33 126.84 121.25 123.13 275,061 -1.13(-0.91%)
Jun 17, 2021 127.67 128.59 123.25 124.26 190,767 -1.22(-0.97%)
Jun 16, 2021 127.69 130.41 122.62 125.48 174,005 -2.97(-2.31%)
Jun 15, 2021 126.88 128.74 124.56 128.45 72,432 +0.95(+0.74%)
Jun 14, 2021 127.60 130.05 126.32 127.50 133,338 +3.38(+2.72%)
Jun 11, 2021 126.78 127.17 122.18 124.12 160,136 -3.69(-2.89%)
Jun 10, 2021 128.07 129.59 125.40 127.81 132,515 +0.75(+0.59%)
Jun 09, 2021 128.15 129.67 126.73 127.06 101,889 -1.65(-1.28%)
Jun 08, 2021 128.38 130.90 126.86 128.72 121,876 -1.06(-0.82%)
Jun 07, 2021 127.24 131.25 126.14 129.77 126,534 +1.02(+0.79%)
Jun 04, 2021 127.38 129.20 125.43 128.75 235,249 +4.84(+3.90%)
Jun 03, 2021 123.37 124.60 122.28 123.92 180,672 -2.14(-1.69%)
Jun 02, 2021 119.72 127.01 119.72 126.05 203,377 +5.13(+4.25%)
Jun 01, 2021 120.13 121.18 119.07 120.92 210,870 +8.18(+7.25%)
May 28, 2021 109.34 113.17 109.34 112.74 203,361 +4.15(+3.82%)
May 27, 2021 107.27 109.12 106.33 108.59 135,868 +2.88(+2.72%)
May 26, 2021 103.93 107.03 103.75 105.71 124,646 +2.58(+2.50%)
May 25, 2021 107.77 107.77 102.63 103.13 139,539 -2.74(-2.59%)
May 24, 2021 103.74 106.43 103.45 105.87 207,346 +3.46(+3.38%)
May 21, 2021 104.93 105.28 101.18 102.41 157,783 -3.42(-3.24%)
May 20, 2021 105.56 106.12 104.29 105.83 126,448 +0.91(+0.87%)
May 19, 2021 104.88 107.59 102.95 104.92 188,207 -2.95(-2.74%)
May 18, 2021 107.47 109.21 106.24 107.88 125,760 +0.67(+0.62%)
May 17, 2021 103.10 107.77 103.04 107.21 170,520 +2.27(+2.16%)
May 14, 2021 105.51 105.96 103.03 104.94 119,557 +2.98(+2.92%)
May 13, 2021 102.01 105.00 99.98 101.96 199,196 +1.28(+1.27%)
May 12, 2021 107.03 107.90 100.30 100.68 266,117 -9.18(-8.36%)
May 11, 2021 103.74 109.90 103.54 109.86 317,120 +2.28(+2.12%)
May 10, 2021 109.71 110.07 107.12 107.58 221,027 -0.44(-0.40%)
May 07, 2021 105.04 108.18 104.53 108.02 207,336 +5.50(+5.36%)
May 06, 2021 100.44 102.58 99.93 102.52 288,494 +4.22(+4.30%)
May 05, 2021 97.53 98.46 95.41 98.30 148,692 +5.16(+5.54%)
May 04, 2021 93.32 95.15 92.47 93.13 150,167 -2.47(-2.58%)
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.