Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

70.75 -4.19 (-5.59%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 73.15 74.56 69.62 70.75 141,747 -4.19(-5.59%)
Feb 02, 2023 80.24 80.24 74.27 74.94 140,034 -2.85(-3.66%)
Feb 01, 2023 77.37 78.50 74.26 77.79 128,065 -1.80(-2.26%)
Jan 31, 2023 78.70 79.61 77.87 79.59 94,139 +3.46(+4.54%)
Jan 30, 2023 77.28 77.85 75.88 76.13 59,799 -0.82(-1.07%)
Jan 27, 2023 78.74 78.98 76.50 76.95 144,537 -4.06(-5.01%)
Jan 26, 2023 80.30 81.10 78.94 81.01 63,086 +0.41(+0.51%)
Jan 25, 2023 76.82 80.62 76.40 80.60 123,727 +3.97(+5.18%)
Jan 24, 2023 75.55 77.03 74.55 76.63 104,765 +2.73(+3.69%)
Jan 23, 2023 73.71 76.05 73.20 73.90 67,079 +0.05(+0.07%)
Jan 20, 2023 73.60 74.72 72.95 73.85 151,509 -1.84(-2.43%)
Jan 19, 2023 74.26 76.47 72.72 75.69 116,971 +0.60(+0.80%)
Jan 18, 2023 78.85 79.06 74.84 75.09 60,997 -1.15(-1.51%)
Jan 17, 2023 74.20 76.43 73.91 76.24 82,805 +0.56(+0.74%)
Jan 13, 2023 74.48 76.35 74.48 75.68 73,147 -1.17(-1.52%)
Jan 12, 2023 75.29 78.38 73.04 76.85 114,857 +1.29(+1.71%)
Jan 11, 2023 73.67 75.56 72.51 75.56 97,691 +3.25(+4.49%)
Jan 10, 2023 70.45 73.04 69.25 72.31 186,981 +3.63(+5.29%)
Jan 09, 2023 67.20 70.40 66.93 68.68 428,421 -1.05(-1.51%)
Jan 06, 2023 67.90 69.81 66.51 69.73 668,875 +4.86(+7.49%)
Jan 05, 2023 61.93 65.25 61.74 64.87 186,429 +4.24(+6.99%)
Jan 04, 2023 58.90 60.98 57.95 60.63 270,036 +2.29(+3.93%)
Jan 03, 2023 62.54 63.77 58.28 58.34 828,631 -10.27(-14.97%)
Dec 30, 2022 69.27 70.98 67.33 68.61 284,374 -1.28(-1.83%)
Dec 29, 2022 73.20 73.59 69.09 69.89 125,407 -1.21(-1.70%)
Dec 28, 2022 70.44 72.16 69.23 71.10 269,170 +2.82(+4.13%)
Dec 27, 2022 67.83 69.34 67.20 68.28 410,335 -4.76(-6.52%)
Dec 23, 2022 72.52 74.51 72.40 73.04 93,182 +2.76(+3.92%)
Dec 22, 2022 70.25 71.04 68.47 70.28 192,874 +1.07(+1.55%)
Dec 21, 2022 68.61 69.36 67.66 69.21 129,714 +0.76(+1.11%)
Dec 20, 2022 67.32 70.00 67.32 68.45 215,812 +5.02(+7.91%)
Dec 19, 2022 61.51 63.84 60.89 63.43 138,832 +2.83(+4.68%)
Dec 16, 2022 61.43 62.01 60.43 60.60 119,903 -0.77(-1.26%)
Dec 15, 2022 61.90 63.92 60.60 61.37 149,228 -0.55(-0.89%)
Dec 14, 2022 60.30 62.91 58.63 61.92 292,463 +0.11(+0.17%)
Dec 13, 2022 66.03 66.48 61.25 61.81 219,050 -3.08(-4.74%)
Dec 12, 2022 64.28 65.15 61.44 64.89 496,241 -3.54(-5.17%)
Dec 09, 2022 68.47 70.18 68.24 68.43 107,414 -0.22(-0.32%)
Dec 08, 2022 71.43 72.05 68.30 68.65 101,482 -2.78(-3.89%)
Dec 07, 2022 72.15 73.08 70.57 71.43 77,086 -0.79(-1.10%)
Dec 06, 2022 71.42 73.04 70.11 72.22 112,612 +2.22(+3.18%)
Dec 05, 2022 72.89 73.66 69.69 70.00 98,116 -5.24(-6.97%)
Dec 02, 2022 76.51 78.44 75.00 75.24 83,923 +0.54(+0.73%)
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.