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 30, 2022 66.55 68.19 64.68 65.91 296,011 -1.23(-1.83%)
Dec 29, 2022 70.32 70.70 66.37 67.14 130,538 -1.16(-1.70%)
Dec 28, 2022 67.67 69.32 66.51 68.30 280,185 +2.71(+4.13%)
Dec 27, 2022 65.16 66.61 64.56 65.60 427,126 -4.57(-6.52%)
Dec 23, 2022 69.67 71.58 69.55 70.17 96,995 +2.65(+3.92%)
Dec 22, 2022 67.49 68.25 65.78 67.52 200,766 +1.03(+1.55%)
Dec 21, 2022 65.91 66.63 65.00 66.49 135,022 +0.73(+1.11%)
Dec 20, 2022 64.67 67.25 64.67 65.76 224,643 +4.82(+7.91%)
Dec 19, 2022 59.09 61.33 58.49 60.94 144,513 +2.72(+4.68%)
Dec 16, 2022 59.01 59.57 58.06 58.21 124,810 -0.74(-1.26%)
Dec 15, 2022 59.47 61.41 58.22 58.96 155,334 -0.53(-0.89%)
Dec 14, 2022 57.93 60.43 56.33 59.49 304,432 +0.10(+0.17%)
Dec 13, 2022 63.44 63.86 58.85 59.38 228,014 -2.95(-4.74%)
Dec 12, 2022 61.75 62.59 59.02 62.34 516,548 -3.40(-5.17%)
Dec 09, 2022 65.78 67.42 65.55 65.74 111,809 -0.21(-0.32%)
Dec 08, 2022 68.62 69.21 65.61 65.95 105,635 -2.67(-3.89%)
Dec 07, 2022 69.32 70.21 67.79 68.62 80,240 -0.76(-1.10%)
Dec 06, 2022 68.61 70.17 67.36 69.38 117,221 +2.14(+3.18%)
Dec 05, 2022 70.02 70.77 66.95 67.25 102,131 -5.04(-6.97%)
Dec 02, 2022 73.50 75.36 72.05 72.28 87,357 +0.52(+0.73%)
Dec 01, 2022 73.02 73.57 70.76 71.76 88,246 -1.33(-1.82%)
Nov 30, 2022 70.14 73.36 68.97 73.09 166,936 +3.99(+5.77%)
Nov 29, 2022 67.89 70.79 67.89 69.10 189,976 +4.21(+6.49%)
Nov 28, 2022 64.12 65.42 64.02 64.89 135,828 +0.23(+0.35%)
Nov 25, 2022 66.81 67.18 63.62 64.67 195,240 -0.02(-0.03%)
Nov 23, 2022 63.46 65.00 62.57 64.69 188,477 +0.49(+0.77%)
Nov 22, 2022 65.99 66.11 62.66 64.20 207,621 -2.85(-4.25%)
Nov 21, 2022 65.95 67.40 63.30 67.05 179,248 +2.79(+4.34%)
Nov 18, 2022 66.61 66.64 63.86 64.26 207,198 +0.08(+0.13%)
Nov 17, 2022 61.05 64.89 60.60 64.18 368,735 -1.13(-1.74%)
Nov 16, 2022 69.44 70.27 64.68 65.31 177,617 -5.59(-7.89%)
Nov 15, 2022 74.34 74.70 70.32 70.91 157,791 +0.20(+0.28%)
Nov 14, 2022 69.49 73.43 68.96 70.71 153,092 +0.93(+1.33%)
Nov 11, 2022 67.60 72.05 67.35 69.78 176,893 +4.66(+7.16%)
Nov 10, 2022 68.46 68.46 62.94 65.12 313,603 -9.61(-12.86%)
Nov 09, 2022 78.55 79.92 74.14 74.73 91,892 -5.08(-6.37%)
Nov 08, 2022 79.45 81.69 78.15 79.81 104,208 +1.48(+1.89%)
Nov 07, 2022 84.50 84.99 77.92 78.33 172,573 -7.69(-8.94%)
Nov 04, 2022 88.32 89.34 85.76 86.02 176,500 +4.05(+4.94%)
Nov 03, 2022 77.81 83.13 77.55 81.97 153,679 +4.48(+5.78%)
Nov 02, 2022 81.02 77.19 77.49 325,323 -5.48(-6.61%)
Nov 01, 2022 80.65 85.09 78.24 82.98 291,585 +2.72(+3.39%)
Oct 31, 2022 71.94 80.47 71.90 80.25 560,211 +5.92(+7.96%)
Oct 28, 2022 73.16 74.49 72.24 74.34 130,122 -0.88(-1.17%)
Oct 27, 2022 72.81 79.05 72.62 75.22 147,790 +4.22(+5.94%)
Oct 26, 2022 72.76 74.34 70.80 71.00 333,536 -3.64(-4.88%)
Oct 25, 2022 74.99 77.72 74.35 74.64 79,416 -2.71(-3.51%)
Oct 24, 2022 82.08 82.08 76.68 77.36 453,689 -11.02(-12.47%)
Oct 21, 2022 81.30 89.47 81.21 88.38 182,477 +6.33(+7.71%)
Oct 20, 2022 80.61 82.71 80.28 82.05 50,501 +3.01(+3.81%)
Oct 19, 2022 77.24 79.37 76.92 79.04 55,651 +0.76(+0.97%)
Oct 18, 2022 77.69 78.35 75.06 78.28 80,650 +3.92(+5.27%)
Oct 17, 2022 73.86 76.39 73.65 74.35 68,666 +3.07(+4.30%)
Oct 14, 2022 76.29 76.29 70.93 71.29 70,564 -4.85(-6.37%)
Oct 13, 2022 72.19 78.58 72.06 76.14 108,407 +1.02(+1.36%)
Oct 12, 2022 75.31 75.92 74.08 75.12 90,976 -1.28(-1.68%)
Oct 11, 2022 78.98 79.97 75.67 76.40 50,348 -3.89(-4.85%)
Oct 10, 2022 81.69 82.10 79.23 80.29 61,971 -0.03(-0.03%)
Oct 07, 2022 81.39 82.38 79.33 80.32 55,176 -2.10(-2.55%)
Oct 06, 2022 81.96 83.86 81.72 82.42 48,790 +0.15(+0.18%)
Oct 05, 2022 80.00 83.63 79.42 82.27 96,528 +0.90(+1.11%)
Oct 04, 2022 83.95 84.05 79.41 81.37 161,464 +0.29(+0.36%)
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.