Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

91.26 +4.31 (+4.96%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 100.50 101.42 96.82 97.52 194,300 -7.63(-7.26%)
Jan 28, 2021 103.11 106.49 102.06 105.15 131,138 +3.70(+3.65%)
Jan 27, 2021 103.69 106.16 99.82 101.45 136,761 -3.35(-3.20%)
Jan 26, 2021 107.01 108.76 104.32 104.80 185,548 +5.14(+5.16%)
Jan 25, 2021 101.84 102.14 97.29 99.66 228,716 -3.28(-3.19%)
Jan 22, 2021 103.66 104.61 100.39 102.94 215,900 -5.62(-5.18%)
Jan 21, 2021 113.01 113.01 106.07 108.56 218,058 -4.32(-3.83%)
Jan 20, 2021 115.74 116.19 111.40 112.88 175,804 -0.18(-0.16%)
Jan 19, 2021 115.70 115.70 110.97 113.06 210,197 -1.41(-1.23%)
Jan 15, 2021 117.93 119.89 114.20 114.47 241,800 -10.63(-8.50%)
Jan 14, 2021 120.41 126.57 119.51 125.10 208,910 +7.44(+6.32%)
Jan 13, 2021 119.05 119.61 115.12 117.66 232,613 -4.38(-3.59%)
Jan 12, 2021 113.95 122.32 113.42 122.04 258,188 +9.81(+8.74%)
Jan 11, 2021 114.50 115.93 111.48 112.23 200,116 -7.73(-6.44%)
Jan 08, 2021 120.51 122.00 116.00 119.96 149,500 +3.19(+2.73%)
Jan 07, 2021 116.04 117.01 113.11 116.77 114,119 +3.25(+2.86%)
Jan 06, 2021 111.84 119.00 110.67 113.52 144,447 -0.92(-0.80%)
Jan 05, 2021 108.01 115.90 107.88 114.44 147,493 +1.30(+1.15%)
Jan 04, 2021 120.15 121.49 111.93 113.14 145,495 -2.96(-2.55%)
Dec 31, 2020 116.10 116.10 116.10 78,843 -1.11(-0.95%)
Dec 30, 2020 117.20 119.59 116.79 117.21 78,843 +0.06(+0.05%)
Dec 29, 2020 118.10 118.73 115.70 117.15 86,166 +2.10(+1.83%)
Dec 28, 2020 114.87 115.31 111.50 115.05 134,695 -0.64(-0.55%)
Dec 24, 2020 114.37 115.79 113.04 115.69 34,000 +1.65(+1.45%)
Dec 23, 2020 115.02 116.10 113.79 114.04 66,961 +0.49(+0.43%)
Dec 22, 2020 113.61 115.61 111.61 113.55 87,078 -0.54(-0.47%)
Dec 21, 2020 113.00 117.21 112.22 114.09 275,242 -7.01(-5.79%)
Dec 18, 2020 121.59 123.00 119.32 121.10 93,400 -0.73(-0.60%)
Dec 17, 2020 122.77 124.00 120.17 121.83 128,683 +2.12(+1.77%)
Dec 16, 2020 115.84 120.32 113.10 119.71 156,104 +2.98(+2.55%)
Dec 15, 2020 114.46 116.99 113.00 116.73 91,231 +4.72(+4.21%)
Dec 14, 2020 115.67 116.30 111.00 112.01 160,607 -3.53(-3.06%)
Dec 11, 2020 114.04 116.54 112.41 115.54 134,400 -1.76(-1.50%)
Dec 10, 2020 108.24 117.63 108.24 117.30 187,650 +10.40(+9.73%)
Dec 09, 2020 111.20 111.20 105.00 106.90 117,950 -3.42(-3.10%)
Dec 08, 2020 110.80 113.34 108.47 110.32 96,854 +0.46(+0.42%)
Dec 07, 2020 111.20 114.24 107.44 109.86 229,718 +0.07(+0.06%)
Dec 04, 2020 107.54 110.61 106.99 109.79 169,100 +3.85(+3.63%)
Dec 03, 2020 105.88 109.38 104.57 105.94 215,676 +3.72(+3.64%)
Dec 02, 2020 99.91 103.40 99.56 102.22 113,114 -0.07(-0.07%)
Dec 01, 2020 98.00 103.00 98.00 102.29 217,799 +8.94(+9.58%)
Nov 30, 2020 97.20 98.01 92.26 93.35 136,930 -4.15(-4.26%)
Nov 27, 2020 96.09 99.14 96.04 97.50 85,200 +0.47(+0.48%)
Nov 25, 2020 95.00 97.86 94.69 97.03 133,300 +2.75(+2.92%)
Nov 24, 2020 91.60 94.80 91.35 94.28 193,966 +6.02(+6.82%)
Nov 23, 2020 89.56 89.60 86.85 88.26 188,931 +0.75(+0.86%)
Nov 20, 2020 89.16 90.10 87.04 87.51 231,600 -3.97(-4.34%)
Nov 19, 2020 89.44 91.99 89.00 91.48 215,348 +2.66(+2.99%)
Nov 18, 2020 91.86 93.00 88.56 88.82 276,565 -3.34(-3.62%)
Nov 17, 2020 87.47 93.00 87.20 92.16 313,257 +4.98(+5.71%)
Nov 16, 2020 86.86 87.34 84.57 87.18 157,261 +4.06(+4.88%)
Nov 13, 2020 80.00 83.51 79.70 83.12 113,400 +2.84(+3.54%)
Nov 12, 2020 84.66 84.66 78.73 80.28 184,777 -5.31(-6.20%)
Nov 11, 2020 85.79 87.00 84.73 85.59 103,712 -0.20(-0.23%)
Nov 10, 2020 85.37 88.75 85.21 85.79 172,839 +1.88(+2.24%)
Nov 09, 2020 88.64 89.55 83.00 83.91 301,864 +3.61(+4.50%)
Nov 06, 2020 75.90 80.89 75.30 80.30 183,100 +4.51(+5.95%)
Nov 05, 2020 73.85 76.35 72.84 75.79 275,079 +7.11(+10.35%)
Nov 04, 2020 66.40 69.94 65.74 68.68 232,479 +4.08(+6.32%)
Nov 03, 2020 66.05 66.36 63.18 64.60 189,551 +1.72(+2.74%)
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.