Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

74.04 +1.15 (+1.58%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 59.59 60.14 56.65 57.01 330,144 -2.97(-4.95%)
Oct 28, 2021 60.70 62.09 59.16 59.98 370,956 -2.01(-3.24%)
Oct 27, 2021 63.50 64.36 61.18 61.99 237,074 +0.36(+0.58%)
Oct 26, 2021 62.76 61.63 240,460 -3.20(-4.93%)
Oct 25, 2021 61.95 65.63 61.66 64.83 452,428 +4.73(+7.87%)
Oct 22, 2021 58.57 61.58 54.16 60.10 1,045,502 -0.12(-0.20%)
Oct 21, 2021 63.35 63.38 57.79 60.22 1,223,497 -6.58(-9.85%)
Oct 20, 2021 66.44 69.05 65.94 66.80 258,838 +0.89(+1.35%)
Oct 19, 2021 69.42 69.44 64.43 65.91 784,111 -6.38(-8.82%)
Oct 18, 2021 70.57 72.98 69.17 72.29 191,369 -1.72(-2.33%)
Oct 15, 2021 70.91 74.58 70.85 74.01 205,416 +3.38(+4.78%)
Oct 14, 2021 71.34 71.68 69.64 70.63 167,300 -0.25(-0.36%)
Oct 13, 2021 69.44 71.80 68.49 70.89 165,989 +2.16(+3.15%)
Oct 12, 2021 69.64 70.16 68.45 68.73 73,552 -0.31(-0.44%)
Oct 11, 2021 70.98 71.84 68.90 69.03 132,169 -1.48(-2.09%)
Oct 08, 2021 70.43 72.30 70.06 70.51 182,957 +2.43(+3.58%)
Oct 07, 2021 67.92 69.34 67.32 68.07 197,089 -0.51(-0.74%)
Oct 06, 2021 65.99 68.93 64.54 68.58 292,717 +0.51(+0.75%)
Oct 05, 2021 69.01 70.40 67.70 68.07 226,043 -0.81(-1.17%)
Oct 04, 2021 70.51 71.22 68.28 68.88 203,758 -4.52(-6.16%)
Oct 01, 2021 71.98 74.43 71.28 73.40 209,390 +3.88(+5.59%)
Sep 30, 2021 71.46 72.21 69.35 69.51 180,391 -0.53(-0.75%)
Sep 29, 2021 70.41 72.43 69.19 70.04 224,511 +0.66(+0.95%)
Sep 28, 2021 73.64 74.02 68.65 69.38 342,807 -5.52(-7.37%)
Sep 27, 2021 75.04 76.86 72.94 74.90 244,563 -0.31(-0.42%)
Sep 24, 2021 75.05 76.14 74.26 75.21 198,623 -2.27(-2.93%)
Sep 23, 2021 76.22 78.53 75.73 77.49 230,316 +1.93(+2.56%)
Sep 22, 2021 75.64 78.00 74.61 75.55 305,242 +2.31(+3.15%)
Sep 21, 2021 71.80 74.35 70.51 73.25 321,469 +2.93(+4.17%)
Sep 20, 2021 71.35 72.23 67.80 70.31 420,361 -4.72(-6.29%)
Sep 17, 2021 76.44 76.44 73.59 75.03 513,155 -4.11(-5.20%)
Sep 16, 2021 79.73 79.90 77.87 79.14 267,635 -2.44(-2.99%)
Sep 15, 2021 81.69 82.44 80.71 81.58 286,266 -1.35(-1.63%)
Sep 14, 2021 85.71 85.71 82.24 82.93 241,222 -1.43(-1.70%)
Sep 13, 2021 84.31 86.04 82.91 84.37 320,102 +3.76(+4.66%)
Sep 10, 2021 85.25 85.31 80.43 80.61 353,724 -2.93(-3.51%)
Sep 09, 2021 79.79 85.02 76.86 83.54 646,248 +5.16(+6.58%)
Sep 08, 2021 85.67 85.74 78.04 78.39 583,723 -9.92(-11.24%)
Sep 07, 2021 88.89 92.75 87.96 88.31 197,584 +0.93(+1.07%)
Sep 03, 2021 88.78 88.90 86.17 87.38 194,788 -0.21(-0.24%)
Sep 02, 2021 89.65 91.57 87.15 87.59 244,238 -3.68(-4.03%)
Sep 01, 2021 90.17 93.14 89.79 91.27 201,798 +1.09(+1.21%)
Aug 31, 2021 93.17 93.78 89.21 90.17 195,585 -1.37(-1.49%)
Aug 30, 2021 91.68 92.66 89.98 91.54 200,949 -1.35(-1.45%)
Aug 27, 2021 89.59 93.05 88.81 92.89 167,903 +4.81(+5.46%)
Aug 26, 2021 90.59 91.57 87.65 88.08 242,274 -4.34(-4.70%)
Aug 25, 2021 88.99 92.58 87.84 92.42 213,756 +2.88(+3.21%)
Aug 24, 2021 86.04 90.79 85.86 89.55 359,999 +7.08(+8.59%)
Aug 23, 2021 83.40 83.48 81.51 82.47 365,024 -0.70(-0.84%)
Aug 20, 2021 78.81 83.59 78.53 83.16 424,260 +2.17(+2.68%)
Aug 19, 2021 79.18 82.51 78.18 80.99 391,874 -1.94(-2.34%)
Aug 18, 2021 86.10 88.01 82.70 82.93 440,966 -5.30(-6.01%)
Aug 17, 2021 89.27 91.10 85.11 88.23 233,786 -1.80(-2.00%)
Aug 16, 2021 92.35 92.61 89.73 90.03 272,134 -3.57(-3.81%)
Aug 13, 2021 93.09 94.75 90.89 93.60 203,033 +0.63(+0.68%)
Aug 12, 2021 94.68 96.00 92.73 92.97 255,503 -3.19(-3.32%)
Aug 11, 2021 96.01 97.49 93.63 96.16 212,475 -0.62(-0.64%)
Aug 10, 2021 96.37 98.50 95.28 96.78 190,266 +0.96(+1.00%)
Aug 09, 2021 96.26 98.20 93.20 95.82 199,564 -0.69(-0.71%)
Aug 06, 2021 96.88 97.87 93.62 96.51 223,482 +1.31(+1.37%)
Aug 05, 2021 100.45 101.94 94.44 95.20 249,091 -1.60(-1.66%)
Aug 04, 2021 98.41 99.72 93.84 96.81 231,382 -2.49(-2.51%)
Aug 03, 2021 95.68 100.09 92.19 99.30 354,757 +0.12(+0.12%)
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.