Brazil Bull 3X Direxion (NY: BRZU )

87.26 USD +3.98 (+4.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 83.61 87.93 83.53 87.26 174,223 +3.98(+4.78%)
Oct 14, 2021 84.11 84.51 82.11 83.28 141,895 -0.30(-0.36%)
Oct 13, 2021 81.87 84.65 80.75 83.58 140,783 +2.55(+3.15%)
Oct 12, 2021 82.11 82.72 80.70 81.03 62,383 -0.36(-0.44%)
Oct 11, 2021 83.69 84.71 81.24 81.39 112,099 -1.74(-2.09%)
Oct 08, 2021 83.04 85.24 82.60 83.13 155,175 +2.87(+3.58%)
Oct 07, 2021 80.08 81.75 79.38 80.26 167,161 -0.60(-0.74%)
Oct 06, 2021 77.80 81.27 76.09 80.86 248,267 +0.60(+0.75%)
Oct 05, 2021 81.36 83.01 79.83 80.26 191,718 -0.95(-1.17%)
Oct 04, 2021 83.13 83.97 80.51 81.21 172,817 -5.33(-6.16%)
Oct 01, 2021 84.87 87.76 84.04 86.54 177,594 +4.58(+5.59%)
Sep 30, 2021 84.26 85.14 81.77 81.96 152,998 -0.62(-0.75%)
Sep 29, 2021 83.02 85.40 81.58 82.58 190,419 +0.78(+0.95%)
Sep 28, 2021 86.83 87.27 80.94 81.80 290,751 -6.51(-7.37%)
Sep 27, 2021 88.47 90.62 86.00 88.31 207,426 -0.37(-0.42%)
Sep 24, 2021 88.49 89.77 87.55 88.68 168,462 -2.68(-2.93%)
Sep 23, 2021 89.87 92.59 89.29 91.36 195,342 +2.28(+2.56%)
Sep 22, 2021 89.18 91.97 87.97 89.08 258,890 +2.72(+3.15%)
Sep 21, 2021 84.65 87.66 83.14 86.36 272,653 +3.46(+4.17%)
Sep 20, 2021 84.13 85.16 79.94 82.90 356,528 -5.56(-6.29%)
Sep 17, 2021 90.12 90.12 86.76 88.46 435,231 -4.85(-5.20%)
Sep 16, 2021 94.00 94.20 91.81 93.31 226,994 -2.88(-2.99%)
Sep 15, 2021 96.31 97.20 95.17 96.19 242,796 -1.59(-1.63%)
Sep 14, 2021 101.05 101.05 96.97 97.78 204,592 -1.69(-1.70%)
Sep 13, 2021 99.41 101.44 97.76 99.47 271,494 +4.43(+4.66%)
Sep 10, 2021 100.51 100.59 94.83 95.04 300,010 -3.46(-3.51%)
Sep 09, 2021 94.07 100.24 90.62 98.50 548,113 +6.08(+6.58%)
Sep 08, 2021 101.01 101.10 92.01 92.42 495,083 -11.70(-11.24%)
Sep 07, 2021 104.80 109.36 103.71 104.12 167,581 +1.10(+1.07%)
Sep 03, 2021 104.67 104.82 101.60 103.02 165,209 -0.25(-0.24%)
Sep 02, 2021 105.70 107.96 102.75 103.27 207,150 -4.34(-4.03%)
Sep 01, 2021 106.32 109.82 105.87 107.61 171,155 +1.29(+1.21%)
Aug 31, 2021 109.85 110.57 105.18 106.32 165,885 -1.61(-1.49%)
Aug 30, 2021 108.10 109.25 106.09 107.93 170,435 -1.59(-1.45%)
Aug 27, 2021 105.63 109.71 104.71 109.52 142,407 +5.67(+5.46%)
Aug 26, 2021 106.81 107.97 103.34 103.85 205,484 -5.12(-4.70%)
Aug 25, 2021 104.92 109.16 103.57 108.97 181,297 +3.39(+3.21%)
Aug 24, 2021 101.45 107.04 101.23 105.58 305,332 +8.35(+8.59%)
Aug 23, 2021 98.33 98.43 96.10 97.23 309,594 -0.82(-0.84%)
Aug 20, 2021 92.92 98.56 92.59 98.05 359,835 +2.56(+2.68%)
Aug 19, 2021 93.36 97.28 92.18 95.49 332,367 -2.29(-2.34%)
Aug 18, 2021 101.51 103.77 97.51 97.78 374,004 -6.25(-6.01%)
Aug 17, 2021 105.25 107.41 100.35 104.03 198,285 -2.12(-2.00%)
Aug 16, 2021 108.89 109.19 105.80 106.15 230,810 -4.21(-3.81%)
Aug 13, 2021 109.76 111.72 107.16 110.36 172,202 +0.74(+0.68%)
Aug 12, 2021 111.63 113.19 109.33 109.62 216,704 -3.76(-3.32%)
Aug 11, 2021 113.20 114.94 110.39 113.38 180,210 -0.73(-0.64%)
Aug 10, 2021 113.63 116.14 112.34 114.11 161,374 +1.13(+1.00%)
Aug 09, 2021 113.50 115.78 109.89 112.98 169,260 -0.81(-0.71%)
Aug 06, 2021 114.22 115.39 110.38 113.79 189,546 +1.54(+1.37%)
Aug 05, 2021 118.43 120.19 111.35 112.25 211,266 -1.89(-1.66%)
Aug 04, 2021 116.03 117.57 110.64 114.14 196,246 -2.94(-2.51%)
Aug 03, 2021 112.81 118.01 108.69 117.08 300,886 +0.14(+0.12%)
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.