Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.91 70.03 66.63 68.85 324,245 -0.63(-0.91%)
Jun 29, 2020 69.09 69.50 66.13 69.48 286,518 +3.44(+5.21%)
Jun 26, 2020 69.16 69.71 65.47 66.04 476,740 -7.07(-9.67%)
Jun 25, 2020 72.48 73.75 69.42 73.11 323,116 +2.82(+4.02%)
Jun 24, 2020 75.27 76.09 68.90 70.29 604,311 -7.54(-9.69%)
Jun 23, 2020 77.70 80.21 77.21 77.83 363,322 +4.16(+5.64%)
Jun 22, 2020 76.57 77.52 72.75 73.67 387,683 -0.25(-0.34%)
Jun 19, 2020 74.65 75.16 71.89 73.92 394,414 +1.59(+2.20%)
Jun 18, 2020 71.15 74.41 70.73 72.33 307,174 -2.08(-2.80%)
Jun 17, 2020 73.18 76.77 72.13 74.41 407,918 +2.32(+3.22%)
Jun 16, 2020 78.13 78.78 71.37 72.09 639,924 -0.76(-1.04%)
Jun 15, 2020 67.93 75.57 67.46 72.84 1,006,039 -2.51(-3.33%)
Jun 12, 2020 75.55 78.02 71.71 75.35 664,157 +5.33(+7.61%)
Jun 11, 2020 73.18 76.46 67.09 70.02 659,830 -13.37(-16.03%)
Jun 10, 2020 90.23 90.29 82.40 83.40 673,323 -5.37(-6.05%)
Jun 09, 2020 85.58 89.95 84.72 88.77 547,173 -2.60(-2.84%)
Jun 08, 2020 84.95 91.67 83.78 91.37 715,879 +9.36(+11.42%)
Jun 05, 2020 85.67 86.96 81.78 82.01 823,442 +5.79(+7.59%)
Jun 04, 2020 76.14 78.09 73.96 76.22 752,136 -0.50(-0.65%)
Jun 03, 2020 77.95 79.19 75.30 76.72 852,492 +6.40(+9.10%)
Jun 02, 2020 66.29 70.32 65.61 70.32 771,081 +7.43(+11.81%)
Jun 01, 2020 61.70 63.86 61.32 62.89 409,974 +1.46(+2.37%)
May 29, 2020 59.20 62.20 57.18 61.44 414,271 +1.31(+2.18%)
May 28, 2020 62.96 63.69 60.11 60.13 554,226 -4.41(-6.83%)
May 27, 2020 62.74 64.60 60.44 64.53 742,188 +5.56(+9.42%)
May 26, 2020 60.78 61.29 58.69 58.97 860,099 +7.99(+15.67%)
May 22, 2020 50.70 51.95 49.58 50.98 617,066 -0.75(-1.44%)
May 21, 2020 50.29 52.37 50.15 51.73 723,780 +4.13(+8.67%)
May 20, 2020 48.17 49.24 46.97 47.60 685,310 +1.41(+3.05%)
May 19, 2020 47.48 48.72 46.04 46.19 544,966 -0.92(-1.96%)
May 18, 2020 45.91 47.80 45.04 47.11 531,690 +5.34(+12.77%)
May 15, 2020 43.22 44.70 41.27 41.78 436,840 -1.47(-3.39%)
May 14, 2020 39.05 43.44 37.79 43.24 588,600 +2.21(+5.39%)
May 13, 2020 42.74 42.97 39.93 41.03 376,456 -0.43(-1.04%)
May 12, 2020 45.56 46.05 41.27 41.46 600,023 -2.11(-4.84%)
May 11, 2020 45.61 46.19 43.41 43.57 428,033 -3.01(-6.47%)
May 08, 2020 44.56 46.81 44.42 46.59 436,514 +3.79(+8.85%)
May 07, 2020 44.07 45.50 41.85 42.80 533,225 -2.87(-6.28%)
May 06, 2020 46.89 47.34 44.66 45.67 424,973 -2.14(-4.47%)
May 05, 2020 49.48 51.27 47.19 47.80 530,531 -0.78(-1.61%)
May 04, 2020 46.34 48.61 45.72 48.59 360,131 +1.20(+2.53%)
May 01, 2020 48.28 49.41 46.49 47.39 235,129 -4.66(-8.96%)
Apr 30, 2020 53.64 54.34 51.20 52.05 445,356 -5.43(-9.44%)
Apr 29, 2020 53.50 57.91 53.34 57.48 753,229 +5.79(+11.20%)
Apr 28, 2020 50.60 52.44 49.14 51.69 759,015 +5.72(+12.45%)
Apr 27, 2020 45.21 47.36 44.27 45.97 500,373 +3.69(+8.72%)
Apr 24, 2020 46.40 46.62 38.21 42.28 1,505,720 -7.11(-14.40%)
Apr 23, 2020 54.15 54.94 49.58 49.40 512,969 -4.79(-8.84%)
Apr 22, 2020 53.22 55.16 52.90 54.19 107,220 +2.90(+5.66%)
Apr 21, 2020 50.00 52.26 49.68 51.29 132,305 -2.90(-5.36%)
Apr 20, 2020 51.93 55.80 51.61 54.19 139,483 -1.29(-2.33%)
Apr 17, 2020 56.13 56.77 52.90 55.48 145,935 +1.94(+3.61%)
Apr 16, 2020 56.45 56.77 52.58 53.55 154,328 -2.26(-4.05%)
Apr 15, 2020 54.51 57.26 53.55 55.80 138,241 -2.58(-4.42%)
Apr 14, 2020 59.67 61.29 58.06 58.38 195,409 +1.29(+2.26%)
Apr 13, 2020 55.48 57.09 52.58 57.09 181,144 -0.32(-0.56%)
Apr 09, 2020 60.64 62.26 56.77 57.42 365,574 -0.32(-0.56%)
Apr 08, 2020 52.58 58.38 51.93 57.74 245,105 +5.48(+10.49%)
Apr 07, 2020 58.38 58.38 52.26 52.26 303,928 +3.55(+7.28%)
Apr 06, 2020 49.03 50.97 46.77 48.71 246,731 +6.45(+15.27%)
Apr 03, 2020 45.48 46.45 41.29 42.26 188,916 -4.84(-10.27%)
Apr 02, 2020 46.77 49.68 45.16 47.09 206,520 +1.61(+3.55%)
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.