Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 54.52 54.76 52.25 53.21 244,385 -2.33(-4.20%)
Oct 29, 2020 52.71 56.14 51.93 55.54 390,892 +1.16(+2.14%)
Oct 28, 2020 57.48 57.83 54.25 54.38 349,352 -6.66(-10.91%)
Oct 27, 2020 64.04 64.04 60.75 61.03 191,326 -3.47(-5.37%)
Oct 26, 2020 64.51 65.35 62.49 64.50 244,546 +0.11(+0.17%)
Oct 23, 2020 66.01 66.02 64.14 64.39 211,366 -1.44(-2.19%)
Oct 22, 2020 64.10 66.48 64.00 65.83 226,450 +2.20(+3.46%)
Oct 21, 2020 63.32 66.13 63.25 63.63 275,415 -0.21(-0.34%)
Oct 20, 2020 63.40 65.50 63.17 63.85 291,218 +2.30(+3.73%)
Oct 19, 2020 61.77 63.91 61.38 61.55 247,441 +0.90(+1.49%)
Oct 16, 2020 61.70 62.03 60.43 60.65 204,041 -1.29(-2.08%)
Oct 15, 2020 60.48 63.06 60.45 61.94 210,871 -0.76(-1.21%)
Oct 14, 2020 63.35 64.19 62.37 62.69 246,888 +0.27(+0.43%)
Oct 13, 2020 61.40 63.36 59.92 62.43 346,667 -1.20(-1.88%)
Oct 12, 2020 63.14 63.86 62.24 63.62 191,687 +1.49(+2.39%)
Oct 09, 2020 61.79 63.76 61.11 62.13 325,537 +1.15(+1.89%)
Oct 08, 2020 57.89 61.46 57.54 60.98 332,589 +3.23(+5.58%)
Oct 07, 2020 58.98 59.50 56.66 57.76 310,444 -0.36(-0.62%)
Oct 06, 2020 61.12 62.66 57.35 58.12 520,198 -1.38(-2.33%)
Oct 05, 2020 56.05 60.01 55.56 59.50 385,361 +4.74(+8.65%)
Oct 02, 2020 56.05 58.35 54.74 54.76 361,346 -2.15(-3.78%)
Oct 01, 2020 55.96 57.06 54.58 56.91 424,235 +0.16(+0.29%)
Sep 30, 2020 55.65 57.77 55.65 56.75 295,545 +1.80(+3.27%)
Sep 29, 2020 55.51 57.86 54.74 54.95 618,782 -1.29(-2.29%)
Sep 28, 2020 62.66 63.08 55.21 56.24 683,531 -4.82(-7.89%)
Sep 25, 2020 59.06 61.16 58.49 61.06 429,360 -0.68(-1.10%)
Sep 24, 2020 59.34 63.44 58.26 61.74 500,006 +3.05(+5.20%)
Sep 23, 2020 61.90 62.49 58.44 58.69 446,535 -4.56(-7.21%)
Sep 22, 2020 64.94 65.50 61.98 63.24 299,619 -1.14(-1.78%)
Sep 21, 2020 62.97 64.98 60.98 64.39 465,107 -2.11(-3.17%)
Sep 18, 2020 71.38 71.38 66.35 66.50 839,536 -6.53(-8.94%)
Sep 17, 2020 69.28 73.14 69.24 73.02 251,559 +1.17(+1.63%)
Sep 16, 2020 72.09 73.87 71.37 71.85 216,625 +0.14(+0.19%)
Sep 15, 2020 72.43 72.98 70.74 71.72 278,793 -0.44(-0.61%)
Sep 14, 2020 70.23 72.71 69.13 72.16 346,223 +4.27(+6.30%)
Sep 11, 2020 70.19 70.89 67.18 67.88 360,067 -0.77(-1.12%)
Sep 10, 2020 73.11 74.23 68.48 68.65 290,765 -4.61(-6.29%)
Sep 09, 2020 73.26 73.79 71.97 73.26 297,868 +4.01(+5.79%)
Sep 08, 2020 68.65 71.50 67.61 69.25 376,914 -3.90(-5.33%)
Sep 04, 2020 73.40 74.68 69.54 73.14 322,979 +0.15(+0.20%)
Sep 03, 2020 74.03 76.57 71.03 73.00 546,976 +0.19(+0.26%)
Sep 02, 2020 72.83 72.88 70.81 72.81 336,892 +0.47(+0.65%)
Sep 01, 2020 70.51 73.63 70.21 72.34 492,970 +5.16(+7.68%)
Aug 31, 2020 69.46 69.50 67.09 67.18 346,999 -4.54(-6.33%)
Aug 28, 2020 68.38 71.97 68.29 71.72 604,452 +5.99(+9.11%)
Aug 27, 2020 67.18 67.26 64.12 65.73 340,718 +0.64(+0.98%)
Aug 26, 2020 69.31 69.44 63.13 65.09 453,659 -3.79(-5.51%)
Aug 25, 2020 68.08 69.28 66.72 68.89 207,682 +1.28(+1.90%)
Aug 24, 2020 67.89 68.04 66.66 67.61 278,785 +1.14(+1.71%)
Aug 21, 2020 66.23 66.58 64.79 66.47 503,071 -1.29(-1.90%)
Aug 20, 2020 63.48 68.52 62.58 67.76 840,155 +0.25(+0.37%)
Aug 19, 2020 71.27 71.54 67.34 67.51 491,837 -3.78(-5.30%)
Aug 18, 2020 71.35 72.27 69.64 71.29 678,051 +3.79(+5.62%)
Aug 17, 2020 71.15 71.87 65.73 67.49 620,480 -4.00(-5.59%)
Aug 14, 2020 71.67 73.26 70.73 71.49 441,102 -0.32(-0.44%)
Aug 13, 2020 74.52 75.92 71.14 71.81 531,014 -0.40(-0.55%)
Aug 12, 2020 73.64 73.91 69.17 72.21 821,407 -0.60(-0.83%)
Aug 11, 2020 75.29 76.40 72.71 72.81 543,312 -0.92(-1.25%)
Aug 10, 2020 75.63 76.55 71.57 73.73 365,764 -0.65(-0.88%)
Aug 07, 2020 74.69 76.28 72.57 74.38 588,873 -3.32(-4.27%)
Aug 06, 2020 76.57 78.64 75.86 77.70 355,646 +0.23(+0.30%)
Aug 05, 2020 78.80 79.81 75.70 77.47 385,854 +2.06(+2.74%)
Aug 04, 2020 74.31 76.81 72.21 75.41 517,084 -1.81(-2.34%)
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.