Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 70.43 78.78 70.39 78.57 572,214 +5.79(+7.96%)
Oct 28, 2022 71.63 72.93 70.72 72.78 132,910 -0.86(-1.17%)
Oct 27, 2022 71.28 77.39 71.09 73.64 150,957 +4.13(+5.94%)
Oct 26, 2022 71.23 72.78 69.32 69.51 340,683 -3.57(-4.88%)
Oct 25, 2022 73.41 76.09 72.79 73.08 81,117 -2.66(-3.51%)
Oct 24, 2022 80.36 80.36 75.07 75.73 463,410 -10.79(-12.47%)
Oct 21, 2022 79.60 87.60 79.51 86.52 186,387 +6.20(+7.71%)
Oct 20, 2022 78.92 80.97 78.59 80.33 51,583 +2.95(+3.81%)
Oct 19, 2022 75.62 77.71 75.31 77.38 56,843 +0.75(+0.97%)
Oct 18, 2022 76.06 76.71 73.49 76.63 82,378 +3.84(+5.27%)
Oct 17, 2022 72.31 74.79 72.10 72.79 70,137 +3.00(+4.30%)
Oct 14, 2022 74.69 74.69 69.45 69.79 72,076 -4.75(-6.37%)
Oct 13, 2022 70.67 76.93 70.55 74.54 110,729 +1.00(+1.36%)
Oct 12, 2022 73.73 74.33 72.52 73.54 92,926 -1.26(-1.68%)
Oct 11, 2022 77.32 78.29 74.09 74.80 51,426 -3.81(-4.85%)
Oct 10, 2022 79.97 80.38 77.57 78.61 63,298 -0.03(-0.03%)
Oct 07, 2022 79.68 80.65 77.66 78.63 56,359 -2.06(-2.55%)
Oct 06, 2022 80.24 82.10 80.00 80.69 49,836 +0.15(+0.18%)
Oct 05, 2022 78.33 81.87 77.75 80.54 98,597 +0.88(+1.11%)
Oct 04, 2022 82.19 82.29 77.74 79.66 164,924 +0.28(+0.36%)
Oct 03, 2022 74.50 79.65 74.05 79.38 265,601 +13.35(+20.23%)
Sep 30, 2022 62.29 67.81 62.29 66.03 161,822 +2.70(+4.27%)
Sep 29, 2022 62.47 63.62 60.46 63.32 147,973 -1.58(-2.44%)
Sep 28, 2022 64.81 65.85 63.53 64.91 165,006 +0.63(+0.98%)
Sep 27, 2022 66.08 67.09 63.62 64.28 117,528 -0.59(-0.91%)
Sep 26, 2022 67.92 68.85 63.87 64.87 180,720 -6.68(-9.33%)
Sep 23, 2022 73.53 73.53 69.59 71.55 106,839 -7.29(-9.24%)
Sep 22, 2022 75.10 79.19 73.97 78.83 81,897 +4.57(+6.15%)
Sep 21, 2022 75.77 77.31 73.26 74.27 99,144 -1.26(-1.66%)
Sep 20, 2022 73.16 75.88 72.66 75.52 50,499 +1.21(+1.63%)
Sep 19, 2022 67.14 74.69 67.06 74.31 103,903 +5.83(+8.51%)
Sep 16, 2022 67.32 68.83 66.41 68.49 103,970 -1.47(-2.10%)
Sep 15, 2022 70.90 72.09 69.41 69.96 57,167 -2.52(-3.48%)
Sep 14, 2022 72.39 73.70 71.82 72.48 60,745 +0.16(+0.22%)
Sep 13, 2022 74.13 76.28 71.97 72.32 182,936 -6.63(-8.40%)
Sep 12, 2022 78.59 79.52 77.63 78.96 67,901 +3.24(+4.27%)
Sep 09, 2022 73.11 75.98 73.11 75.72 238,482 +4.60(+6.47%)
Sep 08, 2022 70.90 72.24 68.80 71.12 88,284 -0.25(-0.36%)
Sep 07, 2022 69.20 72.43 67.07 71.38 129,347 +1.35(+1.92%)
Sep 06, 2022 71.75 71.88 69.17 70.03 60,112 -2.70(-3.71%)
Sep 02, 2022 73.32 75.13 72.21 72.73 96,972 +1.75(+2.47%)
Sep 01, 2022 71.78 71.78 68.41 70.98 77,723 -0.40(-0.56%)
Aug 31, 2022 72.10 74.42 71.17 71.38 68,237 -3.30(-4.42%)
Aug 30, 2022 79.63 79.63 74.11 74.68 59,858 -5.19(-6.50%)
Aug 29, 2022 78.36 81.94 78.36 79.87 106,652 +1.17(+1.49%)
Aug 26, 2022 80.05 80.89 77.18 78.69 62,565 -0.86(-1.09%)
Aug 25, 2022 79.20 79.98 78.14 79.56 72,131 +0.72(+0.91%)
Aug 24, 2022 78.69 80.71 78.21 78.84 48,365 -0.38(-0.48%)
Aug 23, 2022 75.44 79.39 75.44 79.22 90,754 +5.49(+7.44%)
Aug 22, 2022 72.95 74.63 71.80 73.73 83,628 -0.98(-1.31%)
Aug 19, 2022 75.67 75.77 73.60 74.71 134,414 -3.32(-4.25%)
Aug 18, 2022 78.82 78.82 76.34 78.03 20,968 +0.25(+0.33%)
Aug 17, 2022 75.72 78.79 75.31 77.78 44,748 -0.61(-0.78%)
Aug 16, 2022 77.73 78.74 77.08 78.39 33,639 -0.62(-0.78%)
Aug 15, 2022 76.28 79.42 75.69 79.00 60,987 +0.35(+0.44%)
Aug 12, 2022 75.38 79.19 75.22 78.66 69,715 +5.36(+7.32%)
Aug 11, 2022 77.11 77.79 72.71 73.30 53,310 -2.75(-3.62%)
Aug 10, 2022 76.52 77.10 75.07 76.05 43,755 +3.25(+4.47%)
Aug 09, 2022 73.54 74.16 71.58 72.80 75,696 -0.01(-0.01%)
Aug 08, 2022 71.29 72.98 70.89 72.81 107,616 +4.34(+6.33%)
Aug 05, 2022 65.08 68.97 64.88 68.47 70,282 +2.13(+3.21%)
Aug 04, 2022 65.05 67.05 64.54 66.34 90,751 +3.57(+5.69%)
Aug 03, 2022 62.77 63.30 61.22 62.77 44,282 +0.04(+0.06%)
Aug 02, 2022 63.00 63.84 61.46 62.74 69,071 -0.78(-1.23%)
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.