Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.15 -0.63 (-0.73%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 57.99 58.53 54.11 56.67 545,426 -1.31(-2.26%)
Nov 29, 2021 59.41 59.41 57.17 57.97 333,264 -0.22(-0.37%)
Nov 26, 2021 57.74 58.27 56.57 58.19 372,381 -1.72(-2.86%)
Nov 24, 2021 58.40 60.60 57.89 59.91 247,320 +1.19(+2.02%)
Nov 23, 2021 57.25 59.59 55.54 58.72 380,794 +1.56(+2.73%)
Nov 22, 2021 59.26 60.17 56.87 57.16 340,496 -0.26(-0.45%)
Nov 19, 2021 59.52 59.90 57.13 57.42 351,058 +0.15(+0.26%)
Nov 18, 2021 58.60 57.71 57.22 57.27 341,373 -2.08(-3.50%)
Nov 17, 2021 61.35 61.69 58.49 59.35 407,726 -1.80(-2.95%)
Nov 16, 2021 62.37 62.76 60.53 61.15 340,517 -2.86(-4.47%)
Nov 15, 2021 64.32 65.02 63.67 64.01 137,321 -0.25(-0.39%)
Nov 12, 2021 64.97 65.05 63.28 64.26 304,053 -2.63(-3.94%)
Nov 11, 2021 66.40 68.32 66.39 66.90 376,567 +4.31(+6.88%)
Nov 10, 2021 64.35 62.59 408,535 +0.10(+0.17%)
Nov 09, 2021 63.20 64.14 61.60 62.49 414,552 +1.98(+3.28%)
Nov 08, 2021 59.65 61.36 59.65 60.50 289,469 -0.27(-0.44%)
Nov 05, 2021 60.17 61.61 59.63 60.77 312,538 +2.95(+5.11%)
Nov 04, 2021 59.83 60.56 56.93 57.82 388,064 -3.30(-5.40%)
Nov 03, 2021 58.68 62.18 57.55 61.12 321,781 +3.27(+5.66%)
Nov 02, 2021 59.11 59.22 57.03 57.84 204,377 -2.24(-3.73%)
Nov 01, 2021 59.02 60.45 58.48 60.09 256,722 +1.85(+3.18%)
Oct 29, 2021 60.87 61.43 57.86 58.23 323,220 -3.03(-4.95%)
Oct 28, 2021 62.00 63.42 60.43 61.27 363,175 -2.05(-3.24%)
Oct 27, 2021 64.86 65.74 62.49 63.32 232,102 +0.36(+0.58%)
Oct 26, 2021 64.11 62.96 235,417 -3.27(-4.93%)
Oct 25, 2021 63.28 67.04 62.98 66.22 442,939 +4.83(+7.87%)
Oct 22, 2021 59.83 62.90 55.32 61.39 1,023,573 -0.12(-0.20%)
Oct 21, 2021 64.71 64.74 59.03 61.51 1,197,835 -6.72(-9.85%)
Oct 20, 2021 67.87 70.53 67.36 68.23 253,409 +0.91(+1.35%)
Oct 19, 2021 70.91 70.93 65.81 67.32 767,664 -6.51(-8.82%)
Oct 18, 2021 72.09 74.55 70.66 73.84 187,355 -1.76(-2.33%)
Oct 15, 2021 72.43 76.18 72.36 75.59 201,107 +3.45(+4.78%)
Oct 14, 2021 72.87 73.21 71.13 72.15 163,791 -0.26(-0.36%)
Oct 13, 2021 70.93 73.34 69.96 72.41 162,507 +2.21(+3.15%)
Oct 12, 2021 71.13 71.66 69.91 70.20 72,009 -0.31(-0.44%)
Oct 11, 2021 72.50 73.38 70.38 70.51 129,397 -1.51(-2.09%)
Oct 08, 2021 71.94 73.84 71.56 72.02 179,120 +2.49(+3.58%)
Oct 07, 2021 69.37 70.82 68.76 69.53 192,955 -0.52(-0.74%)
Oct 06, 2021 67.40 70.40 65.92 70.05 286,577 +0.52(+0.75%)
Oct 05, 2021 70.48 71.91 69.15 69.53 221,302 -0.82(-1.17%)
Oct 04, 2021 72.02 72.74 69.75 70.35 199,484 -4.62(-6.16%)
Oct 01, 2021 73.52 76.03 72.81 74.97 204,998 +3.97(+5.59%)
Sep 30, 2021 73.00 73.76 70.84 71.00 176,607 -0.54(-0.75%)
Sep 29, 2021 71.92 73.98 70.67 71.54 219,802 +0.68(+0.95%)
Sep 28, 2021 75.22 75.60 70.12 70.86 335,617 -5.64(-7.37%)
Sep 27, 2021 76.64 78.51 74.50 76.50 239,434 -0.32(-0.42%)
Sep 24, 2021 76.66 77.77 75.85 76.83 194,457 -2.32(-2.93%)
Sep 23, 2021 77.86 80.21 77.35 79.15 225,485 +1.98(+2.56%)
Sep 22, 2021 77.26 79.68 76.21 77.17 298,839 +2.36(+3.15%)
Sep 21, 2021 73.33 75.94 72.02 74.82 314,726 +3.00(+4.17%)
Sep 20, 2021 72.88 73.78 69.25 71.82 411,544 -4.82(-6.29%)
Sep 17, 2021 78.07 78.07 75.16 76.63 502,392 -4.20(-5.20%)
Sep 16, 2021 81.43 81.61 79.54 80.84 262,021 -2.50(-2.99%)
Sep 15, 2021 83.44 84.21 82.44 83.33 280,262 -1.38(-1.63%)
Sep 14, 2021 87.54 87.54 84.01 84.71 236,162 -1.46(-1.70%)
Sep 13, 2021 86.12 87.88 84.69 86.17 313,388 +3.84(+4.66%)
Sep 10, 2021 87.07 87.14 82.16 82.33 346,305 -3.00(-3.51%)
Sep 09, 2021 81.49 86.84 78.51 85.33 632,693 +5.27(+6.58%)
Sep 08, 2021 87.51 87.58 79.71 80.06 571,480 -10.14(-11.24%)
Sep 07, 2021 90.79 94.74 89.85 90.20 193,440 +0.95(+1.07%)
Sep 03, 2021 90.68 90.81 88.02 89.25 190,702 -0.22(-0.24%)
Sep 02, 2021 91.57 93.53 89.01 89.46 239,115 -3.76(-4.03%)
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.