Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

78.65 -8.01 (-9.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 80.83 80.83 76.50 78.65 97,192 -8.01(-9.24%)
Sep 22, 2022 82.55 87.05 81.31 86.66 74,502 +5.02(+6.15%)
Sep 21, 2022 83.29 84.98 80.53 81.64 90,192 -1.38(-1.66%)
Sep 20, 2022 80.42 83.41 79.87 83.02 45,939 +1.25(+1.53%)
Sep 19, 2022 73.88 82.18 73.79 81.77 94,430 +6.41(+8.51%)
Sep 16, 2022 74.07 75.74 73.07 75.36 94,491 -1.62(-2.10%)
Sep 15, 2022 78.01 79.32 76.38 76.98 51,955 -2.78(-3.48%)
Sep 14, 2022 79.65 81.09 79.03 79.76 55,207 +0.18(+0.22%)
Sep 13, 2022 81.57 83.93 79.19 79.58 166,257 -7.30(-8.40%)
Sep 12, 2022 86.47 87.50 85.42 86.88 61,710 +3.56(+4.27%)
Sep 09, 2022 80.45 83.60 80.45 83.32 216,738 +5.06(+6.47%)
Sep 08, 2022 78.01 79.49 75.70 78.26 80,235 -0.28(-0.36%)
Sep 07, 2022 76.14 79.70 73.80 78.54 117,554 +1.48(+1.92%)
Sep 06, 2022 78.95 79.09 76.11 77.06 54,632 -2.97(-3.71%)
Sep 02, 2022 80.68 82.67 79.45 80.03 88,131 +1.93(+2.47%)
Sep 01, 2022 78.98 78.98 75.27 78.10 70,637 -0.44(-0.56%)
Aug 31, 2022 79.33 81.89 78.31 78.54 62,016 -3.63(-4.42%)
Aug 30, 2022 87.62 87.62 81.55 82.17 54,401 -5.71(-6.50%)
Aug 29, 2022 86.22 90.16 86.22 87.88 96,928 +1.29(+1.49%)
Aug 26, 2022 88.08 89.00 84.92 86.59 56,861 -0.95(-1.09%)
Aug 25, 2022 87.15 88.00 85.98 87.54 65,555 +0.79(+0.91%)
Aug 24, 2022 86.58 88.81 86.06 86.75 43,956 -0.42(-0.48%)
Aug 23, 2022 83.01 87.35 83.01 87.17 82,480 +6.04(+7.44%)
Aug 22, 2022 80.27 82.12 79.00 81.13 76,003 -1.08(-1.31%)
Aug 19, 2022 83.26 83.37 80.98 82.21 122,159 -3.65(-4.25%)
Aug 18, 2022 86.73 86.73 84.00 85.86 19,057 +0.28(+0.33%)
Aug 17, 2022 83.32 86.69 82.86 85.58 40,668 -0.67(-0.78%)
Aug 16, 2022 85.53 86.64 84.81 86.25 30,572 -0.68(-0.78%)
Aug 15, 2022 83.93 87.39 83.28 86.93 55,427 +0.38(+0.44%)
Aug 12, 2022 82.94 87.13 82.77 86.55 63,359 +5.90(+7.32%)
Aug 11, 2022 84.85 85.59 80.00 80.65 48,450 -3.03(-3.62%)
Aug 10, 2022 84.20 84.84 82.60 83.68 39,766 +3.58(+4.47%)
Aug 09, 2022 80.92 81.60 78.76 80.10 68,795 -0.01(-0.01%)
Aug 08, 2022 78.44 80.31 78.00 80.11 97,804 +4.77(+6.33%)
Aug 05, 2022 71.61 75.89 71.39 75.34 63,874 +2.34(+3.21%)
Aug 04, 2022 71.58 73.78 71.01 73.00 82,477 +3.93(+5.69%)
Aug 03, 2022 69.07 69.65 67.36 69.07 40,245 +0.04(+0.06%)
Aug 02, 2022 69.32 70.25 67.63 69.03 62,774 -0.86(-1.23%)
Aug 01, 2022 70.31 72.52 68.87 69.89 89,878 -2.02(-2.81%)
Jul 29, 2022 70.33 72.92 70.11 71.91 68,024 +1.20(+1.70%)
Jul 28, 2022 69.18 71.00 67.05 70.71 97,053 +3.64(+5.43%)
Jul 27, 2022 64.09 67.11 63.42 67.07 126,196 +4.58(+7.33%)
Jul 26, 2022 62.96 64.22 61.60 62.49 80,307 -0.16(-0.26%)
Jul 25, 2022 60.68 62.97 60.29 62.65 83,848 +4.59(+7.91%)
Jul 22, 2022 59.69 60.09 57.32 58.06 69,524 +0.14(+0.24%)
Jul 21, 2022 56.21 58.02 55.80 57.92 107,532 +0.15(+0.26%)
Jul 20, 2022 58.90 59.40 57.13 57.77 106,436 -1.29(-2.18%)
Jul 19, 2022 58.39 60.00 58.23 59.06 71,757 +1.35(+2.34%)
Jul 18, 2022 59.07 60.51 57.22 57.71 90,614 +0.27(+0.47%)
Jul 15, 2022 55.99 57.90 54.82 57.44 96,622 +1.44(+2.57%)
Jul 14, 2022 56.00 56.64 54.41 56.00 182,528 -3.07(-5.20%)
Jul 13, 2022 58.02 61.10 57.99 59.07 86,963 +0.53(+0.91%)
Jul 12, 2022 57.76 59.64 57.62 58.54 130,145 -1.31(-2.19%)
Jul 11, 2022 61.48 61.66 59.58 59.85 110,146 -5.24(-8.05%)
Jul 08, 2022 65.27 65.68 63.77 65.09 80,999 +0.92(+1.43%)
Jul 07, 2022 62.75 64.93 62.74 64.17 99,622 +4.40(+7.36%)
Jul 06, 2022 60.24 60.66 57.47 59.77 107,567 -0.23(-0.38%)
Jul 05, 2022 59.46 60.26 57.80 60.00 140,814 -2.92(-4.64%)
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.