Brazil Bull 3X Direxion (NY: BRZU )

70.62 USD +1.91 (+2.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.79 121.91 117.79 121.45 188,777 +4.47(+3.82%)
May 27, 2021 115.56 117.55 114.55 116.98 126,124 +3.10(+2.72%)
May 26, 2021 111.96 115.30 111.76 113.88 115,707 +2.78(+2.50%)
May 25, 2021 116.10 116.10 110.56 111.10 129,532 -2.95(-2.59%)
May 24, 2021 111.75 114.65 111.44 114.05 192,476 +3.73(+3.38%)
May 21, 2021 113.04 113.41 109.00 110.32 146,468 -3.69(-3.24%)
May 20, 2021 113.72 114.32 112.35 114.01 117,380 +0.98(+0.87%)
May 19, 2021 112.98 115.90 110.90 113.03 174,710 -3.18(-2.74%)
May 18, 2021 115.77 117.65 114.45 116.21 116,741 +0.72(+0.62%)
May 17, 2021 111.07 116.10 111.00 115.49 158,291 +2.44(+2.16%)
May 14, 2021 113.66 114.15 110.99 113.05 110,983 +3.21(+2.92%)
May 13, 2021 109.89 113.11 107.70 109.84 184,911 +1.38(+1.27%)
May 12, 2021 115.30 116.24 108.05 108.46 247,032 -9.89(-8.36%)
May 11, 2021 111.75 118.39 111.54 118.35 294,377 +2.46(+2.12%)
May 10, 2021 118.19 118.57 115.40 115.89 205,176 -0.47(-0.40%)
May 07, 2021 113.16 116.54 112.60 116.36 192,467 +5.92(+5.36%)
May 06, 2021 108.20 110.50 107.65 110.44 267,804 +4.55(+4.30%)
May 05, 2021 105.06 106.07 102.78 105.89 138,029 +5.56(+5.54%)
May 04, 2021 100.53 102.50 99.61 100.33 139,398 -2.66(-2.58%)
May 03, 2021 102.80 104.94 101.57 102.99 148,424 +0.81(+0.79%)
Apr 30, 2021 105.48 106.09 101.75 102.18 196,100 -5.87(-5.43%)
Apr 29, 2021 109.16 109.16 105.61 108.05 180,196 -0.35(-0.32%)
Apr 28, 2021 104.57 109.02 104.57 108.40 236,212 +6.60(+6.48%)
Apr 27, 2021 103.43 105.23 101.17 101.80 116,773 -2.12(-2.04%)
Apr 26, 2021 104.46 104.73 102.23 103.92 98,842 +1.58(+1.54%)
Apr 23, 2021 103.03 104.15 100.49 102.34 95,300 +0.81(+0.80%)
Apr 22, 2021 102.35 102.68 99.83 101.53 99,294 +1.60(+1.60%)
Apr 21, 2021 98.28 100.36 96.52 99.93 48,421 +0.70(+0.71%)
Apr 20, 2021 101.57 102.05 98.62 99.23 107,156 -1.50(-1.49%)
Apr 19, 2021 98.75 103.09 98.48 100.73 230,290 +1.07(+1.07%)
Apr 16, 2021 96.50 100.73 95.65 99.66 179,200 +1.95(+2.00%)
Apr 15, 2021 98.86 99.37 96.93 97.71 213,725 +2.11(+2.21%)
Apr 14, 2021 92.43 96.57 92.43 95.60 129,395 +3.53(+3.83%)
Apr 13, 2021 90.00 94.41 89.79 92.07 164,130 +0.80(+0.88%)
Apr 12, 2021 93.53 93.75 90.06 91.27 123,339 -0.39(-0.43%)
Apr 09, 2021 92.85 93.69 90.91 91.66 183,300 -4.15(-4.33%)
Apr 08, 2021 95.03 97.40 93.42 95.81 186,858 +3.26(+3.52%)
Apr 07, 2021 94.64 96.18 91.91 92.55 222,553 -1.01(-1.08%)
Apr 06, 2021 92.64 95.60 92.09 93.56 243,527 +2.16(+2.36%)
Apr 05, 2021 91.42 92.09 90.37 91.40 226,362 +4.71(+5.43%)
Apr 01, 2021 90.36 90.70 86.41 86.69 227,900 -4.48(-4.91%)
Mar 31, 2021 87.60 91.77 87.35 91.17 252,425 +3.65(+4.17%)
Mar 30, 2021 85.41 88.52 84.81 87.52 138,293 +1.93(+2.25%)
Mar 29, 2021 83.78 86.41 82.66 85.59 111,365 -0.26(-0.30%)
Mar 26, 2021 87.21 88.05 82.90 85.85 169,000 +0.04(+0.05%)
Mar 25, 2021 83.80 86.84 83.17 85.81 206,130 +1.51(+1.79%)
Mar 24, 2021 90.44 92.01 84.26 84.30 260,324 -5.91(-6.55%)
Mar 23, 2021 91.84 95.09 89.14 90.21 187,445 -2.72(-2.93%)
Mar 22, 2021 92.67 94.00 89.80 92.93 256,910 -2.84(-2.97%)
Mar 19, 2021 93.23 97.14 91.77 95.77 286,800 +4.41(+4.83%)
Mar 18, 2021 92.88 95.86 90.72 91.36 278,564 -2.13(-2.28%)
Mar 17, 2021 87.20 94.54 86.85 93.49 223,741 +4.79(+5.40%)
Mar 16, 2021 90.73 91.41 87.57 88.70 249,097 -0.56(-0.63%)
Mar 15, 2021 88.30 90.06 87.27 89.26 259,043 -1.51(-1.66%)
Mar 12, 2021 89.91 91.02 88.84 90.77 106,000 -1.90(-2.05%)
Mar 11, 2021 89.66 93.46 88.32 92.67 176,938 +7.04(+8.22%)
Mar 10, 2021 83.27 86.58 80.25 85.63 394,314 +5.42(+6.76%)
Mar 09, 2021 78.92 83.22 77.09 80.21 320,456 +0.85(+1.07%)
Mar 08, 2021 86.73 88.07 78.76 79.36 264,666 -10.54(-11.72%)
Mar 05, 2021 89.56 90.47 86.20 89.90 177,900 +3.63(+4.21%)
Mar 04, 2021 90.00 92.75 84.55 86.27 466,196 +0.68(+0.79%)
Mar 03, 2021 81.00 89.79 76.37 85.59 616,022 +0.82(+0.97%)
Mar 02, 2021 79.76 86.86 78.21 84.77 313,926 +1.08(+1.29%)
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.