Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 95.16 95.79 91.12 92.11 191,483 -1.39(-1.49%)
Aug 30, 2021 93.65 94.65 91.91 93.50 196,735 -1.38(-1.45%)
Aug 27, 2021 91.51 95.04 90.71 94.88 164,382 +4.91(+5.46%)
Aug 26, 2021 92.53 93.54 89.53 89.97 237,192 -4.44(-4.70%)
Aug 25, 2021 90.89 94.57 89.72 94.40 209,273 +2.94(+3.21%)
Aug 24, 2021 87.89 92.73 87.70 91.47 352,448 +7.23(+8.59%)
Aug 23, 2021 85.19 85.27 83.25 84.23 357,368 -0.71(-0.84%)
Aug 20, 2021 80.50 85.38 80.21 84.94 415,361 +2.22(+2.68%)
Aug 19, 2021 80.88 84.28 79.86 82.72 383,655 -1.98(-2.34%)
Aug 18, 2021 87.94 89.90 84.47 84.71 431,717 -5.41(-6.01%)
Aug 17, 2021 91.18 93.05 86.93 90.12 228,882 -1.84(-2.00%)
Aug 16, 2021 94.33 94.59 91.66 91.96 266,426 -3.65(-3.81%)
Aug 13, 2021 95.09 96.78 92.83 95.61 198,774 +0.64(+0.67%)
Aug 12, 2021 96.71 98.06 94.71 94.97 250,144 -3.26(-3.32%)
Aug 11, 2021 98.07 99.57 95.63 98.22 208,018 -0.63(-0.64%)
Aug 10, 2021 98.44 100.61 97.32 98.86 186,275 +0.98(+1.00%)
Aug 09, 2021 98.33 100.30 95.20 97.88 195,378 -0.70(-0.71%)
Aug 06, 2021 98.95 99.96 95.62 98.58 218,795 +1.33(+1.37%)
Aug 05, 2021 102.60 104.12 96.46 97.24 243,866 -1.64(-1.66%)
Aug 04, 2021 100.52 101.85 95.85 98.88 226,529 -2.55(-2.51%)
Aug 03, 2021 97.73 102.23 94.16 101.43 347,316 +0.12(+0.12%)
Aug 02, 2021 103.78 105.41 100.70 101.31 198,666 +3.74(+3.84%)
Jul 30, 2021 106.95 108.60 97.35 97.56 555,563 -12.89(-11.67%)
Jul 29, 2021 111.13 111.75 109.04 110.45 125,844 +0.38(+0.35%)
Jul 28, 2021 106.68 110.39 105.14 110.07 552,299 +5.58(+5.34%)
Jul 27, 2021 104.79 106.07 102.51 104.50 130,289 -1.99(-1.87%)
Jul 26, 2021 103.61 107.60 103.61 106.49 109,144 +3.14(+3.03%)
Jul 23, 2021 106.33 106.46 101.58 103.35 108,140 -1.91(-1.82%)
Jul 22, 2021 105.46 106.25 103.27 105.27 99,929 -0.29(-0.27%)
Jul 21, 2021 102.48 106.00 101.16 105.55 138,988 +2.82(+2.75%)
Jul 20, 2021 98.33 104.03 97.66 102.73 141,464 +2.20(+2.19%)
Jul 19, 2021 103.35 104.37 99.12 100.53 202,518 -8.31(-7.63%)
Jul 16, 2021 112.97 113.56 108.33 108.83 116,892 -2.75(-2.46%)
Jul 15, 2021 114.07 115.74 109.72 111.58 175,350 -2.82(-2.46%)
Jul 14, 2021 115.47 116.55 112.95 114.40 437,848 +4.45(+4.05%)
Jul 13, 2021 108.02 110.85 106.93 109.94 189,210 +0.44(+0.40%)
Jul 12, 2021 105.17 109.75 104.65 109.50 97,012 +4.22(+4.01%)
Jul 09, 2021 104.23 106.41 102.81 105.28 141,490 +2.75(+2.68%)
Jul 08, 2021 101.46 104.35 98.85 102.54 265,854 -3.34(-3.15%)
Jul 07, 2021 105.66 107.16 102.19 105.87 187,434 +2.04(+1.96%)
Jul 06, 2021 108.57 108.88 103.73 103.84 190,718 -10.83(-9.44%)
Jul 02, 2021 115.06 115.62 111.01 114.67 161,313 +3.02(+2.71%)
Jul 01, 2021 117.74 117.74 110.44 111.64 249,254 -5.00(-4.29%)
Jun 30, 2021 115.83 117.42 114.03 116.64 146,400 -2.64(-2.21%)
Jun 29, 2021 119.40 119.61 116.22 119.28 98,231 -0.74(-0.61%)
Jun 28, 2021 120.53 121.03 117.24 120.02 199,056 +0.83(+0.70%)
Jun 25, 2021 125.01 125.40 117.33 119.19 156,925 -5.63(-4.51%)
Jun 24, 2021 122.31 125.21 121.80 124.82 94,809 +4.90(+4.09%)
Jun 23, 2021 121.04 123.75 118.94 119.92 165,492 -0.44(-0.37%)
Jun 22, 2021 116.65 120.61 115.13 120.36 83,921 +2.22(+1.88%)
Jun 21, 2021 115.51 118.86 114.57 118.14 160,319 +3.73(+3.26%)
Jun 18, 2021 117.39 117.86 112.67 114.41 296,022 -1.05(-0.91%)
Jun 17, 2021 118.63 119.48 114.52 115.46 205,304 -1.13(-0.97%)
Jun 16, 2021 118.65 121.17 113.94 116.59 187,265 -2.76(-2.31%)
Jun 15, 2021 117.89 119.63 115.74 119.35 77,952 +0.88(+0.74%)
Jun 14, 2021 118.57 120.84 117.38 118.47 143,499 +3.14(+2.72%)
Jun 11, 2021 117.80 118.16 113.53 115.33 172,339 -3.43(-2.89%)
Jun 10, 2021 119.01 120.42 116.52 118.77 142,613 +0.70(+0.59%)
Jun 09, 2021 119.08 120.49 117.76 118.07 109,653 -1.54(-1.28%)
Jun 08, 2021 119.29 121.63 117.88 119.60 131,164 -0.98(-0.82%)
Jun 07, 2021 118.23 121.96 117.20 120.58 136,177 +0.95(+0.79%)
Jun 04, 2021 118.36 120.05 116.55 119.64 253,176 +4.49(+3.90%)
Jun 03, 2021 114.63 115.78 113.62 115.14 194,440 -1.98(-1.69%)
Jun 02, 2021 111.24 118.02 111.24 117.13 218,875 +4.77(+4.25%)
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.