Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 106.95 108.60 97.35 97.56 555,563 -12.89(-11.67%)
Jul 29, 2021 111.13 111.75 109.04 110.45 125,844 +0.38(+0.35%)
Jul 28, 2021 106.68 110.39 105.14 110.07 552,299 +5.58(+5.34%)
Jul 27, 2021 104.79 106.07 102.51 104.50 130,289 -1.99(-1.87%)
Jul 26, 2021 103.61 107.60 103.61 106.49 109,144 +3.14(+3.03%)
Jul 23, 2021 106.33 106.46 101.58 103.35 108,140 -1.91(-1.82%)
Jul 22, 2021 105.46 106.25 103.27 105.27 99,929 -0.29(-0.27%)
Jul 21, 2021 102.48 106.00 101.16 105.55 138,988 +2.82(+2.75%)
Jul 20, 2021 98.33 104.03 97.66 102.73 141,464 +2.20(+2.19%)
Jul 19, 2021 103.35 104.37 99.12 100.53 202,518 -8.31(-7.63%)
Jul 16, 2021 112.97 113.56 108.33 108.83 116,892 -2.75(-2.46%)
Jul 15, 2021 114.07 115.74 109.72 111.58 175,350 -2.82(-2.46%)
Jul 14, 2021 115.47 116.55 112.95 114.40 437,848 +4.45(+4.05%)
Jul 13, 2021 108.02 110.85 106.93 109.94 189,210 +0.44(+0.40%)
Jul 12, 2021 105.17 109.75 104.65 109.50 97,012 +4.22(+4.01%)
Jul 09, 2021 104.23 106.41 102.81 105.28 141,490 +2.75(+2.68%)
Jul 08, 2021 101.46 104.35 98.85 102.54 265,854 -3.34(-3.15%)
Jul 07, 2021 105.66 107.16 102.19 105.87 187,434 +2.04(+1.96%)
Jul 06, 2021 108.57 108.88 103.73 103.84 190,718 -10.83(-9.44%)
Jul 02, 2021 115.06 115.62 111.01 114.67 161,313 +3.02(+2.71%)
Jul 01, 2021 117.74 117.74 110.44 111.64 249,254 -5.00(-4.29%)
Jun 30, 2021 115.83 117.42 114.03 116.64 146,400 -2.64(-2.21%)
Jun 29, 2021 119.40 119.61 116.22 119.28 98,231 -0.74(-0.61%)
Jun 28, 2021 120.53 121.03 117.24 120.02 199,056 +0.83(+0.70%)
Jun 25, 2021 125.01 125.40 117.33 119.19 156,925 -5.63(-4.51%)
Jun 24, 2021 122.31 125.21 121.80 124.82 94,809 +4.90(+4.09%)
Jun 23, 2021 121.04 123.75 118.94 119.92 165,492 -0.44(-0.37%)
Jun 22, 2021 116.65 120.61 115.13 120.36 83,921 +2.22(+1.88%)
Jun 21, 2021 115.51 118.86 114.57 118.14 160,319 +3.73(+3.26%)
Jun 18, 2021 117.39 117.86 112.67 114.41 296,022 -1.05(-0.91%)
Jun 17, 2021 118.63 119.48 114.52 115.46 205,304 -1.13(-0.97%)
Jun 16, 2021 118.65 121.17 113.94 116.59 187,265 -2.76(-2.31%)
Jun 15, 2021 117.89 119.63 115.74 119.35 77,952 +0.88(+0.74%)
Jun 14, 2021 118.57 120.84 117.38 118.47 143,499 +3.14(+2.72%)
Jun 11, 2021 117.80 118.16 113.53 115.33 172,339 -3.43(-2.89%)
Jun 10, 2021 119.01 120.42 116.52 118.77 142,613 +0.70(+0.59%)
Jun 09, 2021 119.08 120.49 117.76 118.07 109,653 -1.54(-1.28%)
Jun 08, 2021 119.29 121.63 117.88 119.60 131,164 -0.98(-0.82%)
Jun 07, 2021 118.23 121.96 117.20 120.58 136,177 +0.95(+0.79%)
Jun 04, 2021 118.36 120.05 116.55 119.64 253,176 +4.49(+3.90%)
Jun 03, 2021 114.63 115.78 113.62 115.14 194,440 -1.98(-1.69%)
Jun 02, 2021 111.24 118.02 111.24 117.13 218,875 +4.77(+4.25%)
Jun 01, 2021 111.62 112.60 110.64 112.36 226,939 +7.60(+7.25%)
May 28, 2021 101.60 105.15 101.60 104.76 218,858 +3.86(+3.82%)
May 27, 2021 99.68 101.39 98.81 100.90 146,221 +2.67(+2.72%)
May 26, 2021 96.57 99.45 96.40 98.23 134,144 +2.40(+2.50%)
May 25, 2021 100.14 100.14 95.36 95.83 150,172 -2.54(-2.59%)
May 24, 2021 96.39 98.89 96.12 98.37 223,146 +3.22(+3.38%)
May 21, 2021 97.50 97.82 94.02 95.16 169,807 -3.18(-3.24%)
May 20, 2021 98.09 98.61 96.91 98.34 136,084 +0.85(+0.87%)
May 19, 2021 97.45 99.97 95.66 97.49 202,549 -2.74(-2.74%)
May 18, 2021 99.86 101.48 98.72 100.24 135,343 +0.62(+0.62%)
May 17, 2021 95.80 100.14 95.74 99.62 183,514 +2.10(+2.16%)
May 14, 2021 98.04 98.46 95.73 97.51 128,668 +2.77(+2.92%)
May 13, 2021 94.79 97.56 92.90 94.74 214,376 +1.19(+1.27%)
May 12, 2021 99.45 100.26 93.20 93.55 286,396 -8.53(-8.36%)
May 11, 2021 96.39 102.12 96.21 102.08 341,285 +2.12(+2.12%)
May 10, 2021 101.94 102.27 99.54 99.96 237,870 -0.41(-0.40%)
May 07, 2021 97.61 100.52 97.12 100.37 223,136 +5.11(+5.36%)
May 06, 2021 93.33 95.31 92.85 95.26 310,478 +3.92(+4.30%)
May 05, 2021 90.62 91.49 88.65 91.34 160,023 +4.80(+5.54%)
May 04, 2021 86.71 88.41 85.92 86.54 161,610 -2.29(-2.58%)
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.