Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

77.79 +0.56 (+0.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.64 54.34 51.20 52.05 445,356 -5.43(-9.44%)
Apr 29, 2020 53.50 57.91 53.34 57.48 753,229 +5.79(+11.20%)
Apr 28, 2020 50.60 52.44 49.14 51.69 759,015 +5.72(+12.45%)
Apr 27, 2020 45.21 47.36 44.27 45.97 500,373 +3.69(+8.72%)
Apr 24, 2020 46.40 46.62 38.21 42.28 1,505,720 -7.11(-14.40%)
Apr 23, 2020 54.15 54.94 49.58 49.40 512,969 -4.79(-8.84%)
Apr 22, 2020 53.22 55.16 52.90 54.19 107,220 +2.90(+5.66%)
Apr 21, 2020 50.00 52.26 49.68 51.29 132,305 -2.90(-5.36%)
Apr 20, 2020 51.93 55.80 51.61 54.19 139,483 -1.29(-2.33%)
Apr 17, 2020 56.13 56.77 52.90 55.48 145,935 +1.94(+3.61%)
Apr 16, 2020 56.45 56.77 52.58 53.55 154,328 -2.26(-4.05%)
Apr 15, 2020 54.51 57.26 53.55 55.80 138,241 -2.58(-4.42%)
Apr 14, 2020 59.67 61.29 58.06 58.38 195,409 +1.29(+2.26%)
Apr 13, 2020 55.48 57.09 52.58 57.09 181,144 -0.32(-0.56%)
Apr 09, 2020 60.64 62.26 56.77 57.42 365,574 -0.32(-0.56%)
Apr 08, 2020 52.58 58.38 51.93 57.74 245,105 +5.48(+10.49%)
Apr 07, 2020 58.38 58.38 52.26 52.26 303,928 +3.55(+7.28%)
Apr 06, 2020 49.03 50.97 46.77 48.71 246,731 +6.45(+15.27%)
Apr 03, 2020 45.48 46.45 41.29 42.26 188,916 -4.84(-10.27%)
Apr 02, 2020 46.77 49.68 45.16 47.09 206,520 +1.61(+3.55%)
Apr 01, 2020 42.90 46.13 42.90 45.48 184,507 -3.55(-7.24%)
Mar 31, 2020 51.29 53.55 48.06 49.03 170,406 -2.90(-5.59%)
Mar 30, 2020 53.55 54.19 49.03 51.93 347,676 -0.65(-1.23%)
Mar 27, 2020 54.19 60.97 51.93 52.58 440,061 -16.77(-24.19%)
Mar 26, 2020 67.09 70.96 61.93 69.35 619,898 +9.35(+15.59%)
Mar 25, 2020 51.29 67.42 48.38 60.00 619,189 +10.00(+20.00%)
Mar 24, 2020 50.32 51.93 46.13 50.00 397,193 +12.48(+33.25%)
Mar 23, 2020 39.77 43.29 34.63 37.52 530,114 -8.34(-18.18%)
Mar 20, 2020 54.52 57.08 44.90 45.86 656,499 -0.96(-2.05%)
Mar 19, 2020 40.73 51.63 35.28 46.82 748,300 +5.13(+12.31%)
Mar 18, 2020 50.99 59.01 32.39 41.69 667,229 -32.07(-43.48%)
Mar 17, 2020 72.80 82.74 63.82 73.76 553,749 -7.06(-8.73%)
Mar 16, 2020 96.53 119.62 80.17 80.81 724,406 -94.92(-54.01%)
Mar 13, 2020 185.68 187.60 126.67 175.74 435,776 +56.12(+46.92%)
Mar 12, 2020 126.67 160.35 96.53 119.62 712,216 -120.58(-50.20%)
Mar 11, 2020 305.94 311.71 186.38 240.20 325,283 -92.04(-27.70%)
Mar 10, 2020 307.86 334.16 283.17 332.24 272,268 +59.97(+22.03%)
Mar 09, 2020 303.05 330.31 266.17 272.27 328,858 -195.30(-41.77%)
Mar 06, 2020 466.61 497.39 447.69 467.57 174,064 -69.59(-12.96%)
Mar 05, 2020 587.51 596.49 502.20 537.16 209,351 -106.47(-16.54%)
Mar 04, 2020 657.42 658.70 610.28 643.63 166,987 +11.87(+1.88%)
Mar 03, 2020 670.57 724.76 612.20 631.76 176,478 -42.01(-6.24%)
Mar 02, 2020 637.53 680.83 619.26 673.77 188,008 +48.75(+7.80%)
Feb 28, 2020 564.10 625.67 541.97 625.03 187,338 +28.22(+4.73%)
Feb 27, 2020 619.26 686.28 593.60 596.81 155,880 -76.64(-11.38%)
Feb 26, 2020 719.63 739.84 659.93 673.45 152,368 -25.65(-3.67%)
Feb 25, 2020 761.64 762.61 674.41 699.11 117,438 -36.56(-4.97%)
Feb 24, 2020 770.62 770.62 713.22 735.67 131,126 -125.39(-14.56%)
Feb 21, 2020 850.80 876.77 839.57 861.06 53,930 -26.94(-3.03%)
Feb 20, 2020 928.08 937.70 884.15 888.00 88,660 -66.70(-6.99%)
Feb 19, 2020 935.78 956.95 932.25 954.70 55,445 +34.96(+3.80%)
Feb 18, 2020 918.14 925.84 893.77 919.74 47,761 -34.96(-3.66%)
Feb 14, 2020 971.70 971.70 935.46 954.70 33,193 +10.26(+1.09%)
Feb 13, 2020 962.08 970.42 938.02 944.44 40,974 -26.62(-2.74%)
Feb 12, 2020 965.92 1008 953.42 971.05 50,789 +15.07(+1.58%)
Feb 11, 2020 941.87 964.32 935.78 955.98 71,520 +56.12(+6.24%)
Feb 10, 2020 912.37 915.58 881.90 899.86 66,083 -24.69(-2.67%)
Feb 07, 2020 956.62 961.11 923.59 924.55 95,362 -57.40(-5.85%)
Feb 06, 2020 1067 1068 968.17 981.96 66,144 -53.23(-5.14%)
Feb 05, 2020 1072 1079 1028 1035 54,487 +20.20(+1.99%)
Feb 04, 2020 1036 1051 1008 1015 55,369 +17.96(+1.80%)
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.