Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

69.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 70.26 72.85 70.04 71.84 68,089 +1.20(+1.70%)
Jul 28, 2022 69.11 70.93 66.99 70.64 97,146 +3.64(+5.43%)
Jul 27, 2022 64.03 67.05 63.36 67.01 126,317 +4.58(+7.33%)
Jul 26, 2022 62.90 64.16 61.54 62.43 80,384 -0.16(-0.26%)
Jul 25, 2022 60.62 62.91 60.23 62.59 83,928 +4.59(+7.91%)
Jul 22, 2022 59.63 60.03 57.27 58.00 69,590 +0.14(+0.24%)
Jul 21, 2022 56.16 57.96 55.75 57.86 107,635 +0.15(+0.26%)
Jul 20, 2022 58.84 59.34 57.08 57.71 106,538 -1.29(-2.18%)
Jul 19, 2022 58.33 59.94 58.17 59.00 71,825 +1.35(+2.34%)
Jul 18, 2022 59.01 60.45 57.17 57.65 90,701 +0.27(+0.47%)
Jul 15, 2022 55.94 57.84 54.77 57.38 96,714 +1.44(+2.57%)
Jul 14, 2022 55.95 56.59 54.36 55.95 182,703 -3.07(-5.20%)
Jul 13, 2022 57.96 61.04 57.93 59.01 87,046 +0.53(+0.91%)
Jul 12, 2022 57.70 59.58 57.56 58.48 130,270 -1.31(-2.19%)
Jul 11, 2022 61.42 61.60 59.52 59.79 110,251 -5.24(-8.05%)
Jul 08, 2022 65.21 65.62 63.71 65.03 81,076 +0.92(+1.43%)
Jul 07, 2022 62.69 64.87 62.68 64.11 99,717 +4.40(+7.36%)
Jul 06, 2022 60.18 60.60 57.41 59.71 107,670 -0.23(-0.38%)
Jul 05, 2022 59.40 60.20 57.74 59.94 140,949 -2.92(-4.64%)
Jul 01, 2022 61.71 63.48 60.06 62.86 140,994 -1.53(-2.37%)
Jun 30, 2022 63.66 66.08 62.90 64.39 66,707 -2.01(-3.02%)
Jun 29, 2022 67.54 67.86 64.94 66.40 59,953 +0.66(+1.00%)
Jun 28, 2022 69.26 69.91 64.80 65.74 104,963 -1.28(-1.91%)
Jun 27, 2022 65.43 68.12 64.86 67.02 156,590 +3.27(+5.12%)
Jun 24, 2022 63.38 65.29 62.06 63.75 189,945 +0.35(+0.55%)
Jun 23, 2022 67.18 67.18 62.61 63.40 88,037 -3.07(-4.61%)
Jun 22, 2022 64.86 68.65 64.24 66.47 159,634 -0.66(-0.98%)
Jun 21, 2022 68.14 69.09 66.76 67.12 63,819 -0.17(-0.25%)
Jun 17, 2022 68.42 68.99 65.95 67.29 113,748 -1.68(-2.43%)
Jun 16, 2022 70.38 71.23 66.50 68.97 162,073 -6.66(-8.81%)
Jun 15, 2022 73.30 77.04 71.71 75.63 121,003 +3.96(+5.52%)
Jun 14, 2022 73.41 73.65 70.35 71.67 45,624 -1.25(-1.72%)
Jun 13, 2022 75.10 75.75 71.14 72.92 133,437 -8.13(-10.03%)
Jun 10, 2022 80.07 82.12 79.35 81.05 98,211 -5.20(-6.03%)
Jun 09, 2022 87.42 88.87 85.81 86.25 40,153 -2.80(-3.15%)
Jun 08, 2022 92.71 93.72 88.43 89.06 74,344 -4.01(-4.30%)
Jun 07, 2022 91.47 93.91 90.77 93.06 94,539 -3.19(-3.31%)
Jun 06, 2022 99.78 100.19 95.70 96.25 37,237 -2.09(-2.13%)
Jun 03, 2022 97.66 99.17 96.87 98.34 35,191 -1.67(-1.67%)
Jun 02, 2022 99.60 100.65 97.30 100.01 40,541 +2.19(+2.24%)
Jun 01, 2022 99.71 100.14 96.67 97.82 46,579 -0.82(-0.83%)
May 31, 2022 101.70 102.13 98.49 98.64 47,621 -2.56(-2.53%)
May 27, 2022 99.71 102.19 99.29 101.19 44,175 +1.06(+1.05%)
May 26, 2022 95.53 100.89 95.48 100.14 77,463 +4.32(+4.51%)
May 25, 2022 93.39 96.99 93.39 95.81 39,100 -0.10(-0.10%)
May 24, 2022 94.83 96.05 91.14 95.91 65,268 -0.70(-0.73%)
May 23, 2022 93.86 96.77 93.52 96.61 96,295 +6.57(+7.30%)
May 20, 2022 88.18 90.32 87.36 90.04 95,573 +4.25(+4.96%)
May 19, 2022 84.46 87.52 83.77 85.79 99,623 +3.61(+4.39%)
May 18, 2022 85.22 86.08 81.52 82.18 87,990 -5.58(-6.36%)
May 17, 2022 87.91 88.36 85.86 87.76 94,182 +4.36(+5.23%)
May 16, 2022 81.84 84.41 81.62 83.40 77,755 +2.17(+2.67%)
May 13, 2022 78.07 82.11 78.01 81.23 96,173 +4.06(+5.25%)
May 12, 2022 74.00 77.80 73.03 77.18 89,662 +2.16(+2.88%)
May 11, 2022 75.52 77.95 74.74 75.02 113,146 +1.79(+2.44%)
May 10, 2022 74.87 74.99 71.46 73.23 124,189 +0.06(+0.08%)
May 09, 2022 74.72 76.32 72.55 73.17 126,057 -5.23(-6.67%)
May 06, 2022 77.99 81.03 75.21 78.40 92,603 -1.96(-2.44%)
May 05, 2022 83.66 83.80 76.64 80.36 150,615 -7.32(-8.35%)
May 04, 2022 80.90 88.31 79.08 87.68 170,884 +4.45(+5.35%)
May 03, 2022 82.00 83.93 81.31 83.23 85,714 +3.00(+3.74%)
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.