Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 100.14 100.14 100.14 91,406 -0.96(-0.95%)
Dec 30, 2020 101.09 103.15 100.74 101.10 91,406 +0.05(+0.05%)
Dec 29, 2020 101.87 102.41 99.80 101.05 99,896 +1.81(+1.83%)
Dec 28, 2020 99.08 99.46 96.17 99.24 156,158 -0.55(-0.55%)
Dec 24, 2020 98.65 99.88 97.50 99.79 39,417 +1.42(+1.45%)
Dec 23, 2020 99.21 100.14 98.15 98.37 77,631 +0.42(+0.43%)
Dec 22, 2020 97.99 99.72 96.27 97.94 100,953 -0.19(-0.19%)
Dec 21, 2020 97.19 100.81 96.52 98.13 320,005 -6.03(-5.79%)
Dec 18, 2020 104.58 105.79 102.63 104.16 108,589 -0.63(-0.60%)
Dec 17, 2020 105.60 106.66 103.36 104.79 149,611 +1.82(+1.77%)
Dec 16, 2020 99.64 103.49 97.28 102.97 181,491 +2.56(+2.55%)
Dec 15, 2020 98.45 100.62 97.19 100.40 106,068 +4.06(+4.21%)
Dec 14, 2020 99.49 100.03 95.47 96.34 186,726 -3.04(-3.06%)
Dec 11, 2020 98.09 100.24 96.69 99.38 156,257 -1.51(-1.50%)
Dec 10, 2020 93.10 101.18 93.10 100.89 218,167 +8.95(+9.73%)
Dec 09, 2020 95.64 95.64 90.31 91.95 137,132 -2.94(-3.10%)
Dec 08, 2020 95.30 97.49 93.30 94.89 112,605 +0.40(+0.42%)
Dec 07, 2020 95.64 98.26 92.41 94.49 267,077 +0.06(+0.06%)
Dec 04, 2020 92.50 95.14 92.03 94.43 196,601 +3.31(+3.63%)
Dec 03, 2020 91.07 94.08 89.94 91.12 250,751 +3.20(+3.64%)
Dec 02, 2020 85.93 88.94 85.63 87.92 131,510 -0.06(-0.07%)
Dec 01, 2020 84.29 88.59 84.29 87.98 253,220 +7.69(+9.58%)
Nov 30, 2020 83.60 84.30 79.35 80.29 159,199 -3.57(-4.26%)
Nov 27, 2020 82.65 85.27 82.61 83.86 99,056 +0.40(+0.48%)
Nov 25, 2020 81.71 84.17 81.44 83.46 154,978 +2.37(+2.92%)
Nov 24, 2020 78.79 81.54 78.57 81.09 225,511 +5.18(+6.82%)
Nov 23, 2020 77.03 77.06 74.70 75.91 219,657 +0.64(+0.86%)
Nov 20, 2020 76.69 77.50 74.86 75.27 269,265 -3.41(-4.34%)
Nov 19, 2020 76.93 79.12 76.55 78.68 250,370 +2.29(+2.99%)
Nov 18, 2020 79.01 79.99 76.17 76.40 321,543 -2.87(-3.62%)
Nov 17, 2020 75.23 79.99 75.00 79.27 364,202 +4.28(+5.71%)
Nov 16, 2020 74.71 75.12 72.74 74.98 182,836 +3.49(+4.88%)
Nov 13, 2020 68.81 71.83 68.55 71.49 131,842 +2.44(+3.54%)
Nov 12, 2020 72.82 72.82 67.72 69.05 214,827 -4.57(-6.20%)
Nov 11, 2020 73.79 74.83 72.88 73.62 120,578 -0.17(-0.23%)
Nov 10, 2020 73.43 76.34 73.29 73.79 200,948 +1.62(+2.24%)
Nov 09, 2020 76.24 77.02 71.39 72.17 350,956 +3.10(+4.50%)
Nov 06, 2020 65.28 69.57 64.77 69.07 212,877 +3.88(+5.95%)
Nov 05, 2020 63.52 65.67 62.65 65.19 319,815 +6.12(+10.35%)
Nov 04, 2020 57.11 60.16 56.54 59.07 270,287 +3.51(+6.32%)
Nov 03, 2020 56.81 57.08 54.34 55.56 220,378 +1.48(+2.74%)
Nov 02, 2020 54.29 55.00 53.31 54.08 115,051 +0.88(+1.65%)
Oct 30, 2020 54.52 54.76 52.25 53.21 244,385 -2.33(-4.20%)
Oct 29, 2020 52.71 56.14 51.93 55.54 390,892 +1.16(+2.14%)
Oct 28, 2020 57.48 57.83 54.25 54.38 349,352 -6.66(-10.91%)
Oct 27, 2020 64.04 64.04 60.75 61.03 191,326 -3.47(-5.37%)
Oct 26, 2020 64.51 65.35 62.49 64.50 244,546 +0.11(+0.17%)
Oct 23, 2020 66.01 66.02 64.14 64.39 211,366 -1.44(-2.19%)
Oct 22, 2020 64.10 66.48 64.00 65.83 226,450 +2.20(+3.46%)
Oct 21, 2020 63.32 66.13 63.25 63.63 275,415 -0.21(-0.34%)
Oct 20, 2020 63.40 65.50 63.17 63.85 291,218 +2.30(+3.73%)
Oct 19, 2020 61.77 63.91 61.38 61.55 247,441 +0.90(+1.49%)
Oct 16, 2020 61.70 62.03 60.43 60.65 204,041 -1.29(-2.08%)
Oct 15, 2020 60.48 63.06 60.45 61.94 210,871 -0.76(-1.21%)
Oct 14, 2020 63.35 64.19 62.37 62.69 246,888 +0.27(+0.43%)
Oct 13, 2020 61.40 63.36 59.92 62.43 346,667 -1.20(-1.88%)
Oct 12, 2020 63.14 63.86 62.24 63.62 191,687 +1.49(+2.39%)
Oct 09, 2020 61.79 63.76 61.11 62.13 325,537 +1.15(+1.89%)
Oct 08, 2020 57.89 61.46 57.54 60.98 332,589 +3.23(+5.58%)
Oct 07, 2020 58.98 59.50 56.66 57.76 310,444 -0.36(-0.62%)
Oct 06, 2020 61.12 62.66 57.35 58.12 520,198 -1.38(-2.33%)
Oct 05, 2020 56.05 60.01 55.56 59.50 385,361 +4.74(+8.65%)
Oct 02, 2020 56.05 58.35 54.74 54.76 361,346 -2.15(-3.78%)
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.