Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

97.92 +6.66 (+7.30%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 95.13 98.08 94.78 97.92 95,011 +6.66(+7.30%)
May 20, 2022 89.37 91.54 88.54 91.26 94,299 +4.31(+4.96%)
May 19, 2022 85.60 88.70 84.90 86.95 98,295 +3.66(+4.39%)
May 18, 2022 86.37 87.24 82.62 83.29 86,817 -5.66(-6.36%)
May 17, 2022 89.10 89.55 87.02 88.95 92,926 +4.42(+5.23%)
May 16, 2022 82.95 85.55 82.72 84.53 76,718 +2.20(+2.67%)
May 13, 2022 79.13 83.22 79.06 82.33 94,891 +4.11(+5.25%)
May 12, 2022 75.00 78.85 74.02 78.22 88,466 +2.19(+2.88%)
May 11, 2022 76.54 79.00 75.75 76.03 111,637 +1.81(+2.44%)
May 10, 2022 75.88 76.00 72.43 74.22 122,533 +0.06(+0.08%)
May 09, 2022 75.73 77.35 73.53 74.16 124,376 -5.30(-6.67%)
May 06, 2022 79.04 82.13 76.23 79.46 91,368 -1.99(-2.44%)
May 05, 2022 84.79 84.93 77.68 81.45 148,606 -7.42(-8.35%)
May 04, 2022 81.99 89.50 80.15 88.87 168,605 +4.51(+5.35%)
May 03, 2022 83.11 85.06 82.41 84.36 84,571 +3.04(+3.74%)
May 02, 2022 85.13 85.45 78.93 81.32 170,837 -6.28(-7.17%)
Apr 29, 2022 96.00 96.35 87.16 87.60 108,977 -3.53(-3.87%)
Apr 28, 2022 88.48 92.13 85.96 91.13 76,843 +2.22(+2.50%)
Apr 27, 2022 88.11 90.69 87.14 88.91 96,204 +2.35(+2.71%)
Apr 26, 2022 91.50 91.50 86.29 86.56 162,444 -8.46(-8.90%)
Apr 25, 2022 94.53 96.37 90.24 95.02 146,475 -3.58(-3.63%)
Apr 22, 2022 106.27 106.28 97.28 98.60 139,262 -9.22(-8.55%)
Apr 21, 2022 114.63 114.70 106.36 107.82 196,269 -6.06(-5.32%)
Apr 20, 2022 113.46 114.26 111.68 113.88 114,108 +0.56(+0.49%)
Apr 19, 2022 113.10 114.80 110.81 113.32 76,392 -1.87(-1.62%)
Apr 18, 2022 114.65 116.28 113.58 115.19 44,637 +1.48(+1.30%)
Apr 14, 2022 114.02 114.52 112.07 113.71 107,098 -2.49(-2.14%)
Apr 13, 2022 115.09 118.30 114.67 116.20 101,956 +0.46(+0.40%)
Apr 12, 2022 121.13 121.58 115.01 115.74 102,462 -0.29(-0.25%)
Apr 11, 2022 116.84 117.26 115.12 116.03 49,721 -1.44(-1.23%)
Apr 08, 2022 115.56 118.42 112.85 117.47 87,373 +0.11(+0.09%)
Apr 07, 2022 115.55 118.50 113.50 117.36 147,559 +0.77(+0.66%)
Apr 06, 2022 117.88 118.71 113.85 116.59 143,415 -3.91(-3.24%)
Apr 05, 2022 127.02 128.46 120.17 120.50 185,954 -7.91(-6.16%)
Apr 04, 2022 128.21 128.88 126.40 128.41 138,721 +2.17(+1.72%)
Apr 01, 2022 122.66 126.50 122.66 126.24 184,480 +8.17(+6.92%)
Mar 31, 2022 119.57 120.79 117.81 118.07 111,071 +0.86(+0.73%)
Mar 30, 2022 118.32 119.38 116.52 117.21 83,507 -0.59(-0.50%)
Mar 29, 2022 118.02 119.32 115.79 117.80 145,970 +2.85(+2.48%)
Mar 28, 2022 114.72 115.75 111.74 114.95 117,180 -2.06(-1.76%)
Mar 25, 2022 115.59 117.18 114.52 117.01 108,316 +3.44(+3.03%)
Mar 24, 2022 110.43 114.17 109.74 113.57 165,413 +3.73(+3.40%)
Mar 23, 2022 106.75 111.25 106.59 109.84 166,785 +3.27(+3.07%)
Mar 22, 2022 106.83 107.14 104.78 106.57 92,613 +1.99(+1.90%)
Mar 21, 2022 101.93 104.58 101.67 104.58 158,178 +5.54(+5.59%)
Mar 18, 2022 93.12 99.34 92.63 99.04 158,399 +4.29(+4.53%)
Mar 17, 2022 90.83 95.18 89.59 94.75 151,308 +5.03(+5.61%)
Mar 16, 2022 87.24 89.81 85.53 89.72 117,167 +5.62(+6.68%)
Mar 15, 2022 84.65 85.87 83.08 84.10 95,972 -3.58(-4.08%)
Mar 14, 2022 92.68 92.78 86.87 87.68 105,222 -4.68(-5.07%)
Mar 11, 2022 98.25 98.44 91.75 92.36 91,559 -5.07(-5.20%)
Mar 10, 2022 92.41 97.55 92.39 97.43 83,572 +0.36(+0.37%)
Mar 09, 2022 95.95 97.92 95.32 97.07 96,182 +5.08(+5.52%)
Mar 08, 2022 92.60 93.97 90.26 91.99 113,934 +1.37(+1.51%)
Mar 07, 2022 97.91 97.91 90.51 90.62 100,354 -7.05(-7.22%)
Mar 04, 2022 95.38 97.98 94.18 97.67 119,654 -1.95(-1.96%)
Mar 03, 2022 99.99 100.50 98.08 99.62 139,108 +3.18(+3.30%)
Mar 02, 2022 91.97 96.90 89.01 96.44 188,875 +5.82(+6.42%)
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.