Brazil Bull 3X Direxion (NY: BRZU )

73.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 123.46 125.36 112.37 112.62 481,294 -14.88(-11.67%)
Jul 29, 2021 128.28 129.00 125.87 127.50 109,021 +0.44(+0.35%)
Jul 28, 2021 123.14 127.43 121.36 127.06 478,466 +6.44(+5.34%)
Jul 27, 2021 120.96 122.44 118.33 120.62 112,872 -2.30(-1.87%)
Jul 26, 2021 119.60 124.20 119.60 122.92 94,554 +3.62(+3.03%)
Jul 23, 2021 122.74 122.89 117.26 119.30 93,684 -2.21(-1.82%)
Jul 22, 2021 121.73 122.64 119.20 121.51 86,571 -0.33(-0.27%)
Jul 21, 2021 118.30 122.36 116.77 121.84 120,408 +3.26(+2.75%)
Jul 20, 2021 113.50 120.08 112.73 118.58 122,553 +2.54(+2.19%)
Jul 19, 2021 119.30 120.48 114.42 116.04 175,445 -9.59(-7.63%)
Jul 16, 2021 130.40 131.08 125.04 125.63 101,266 -3.17(-2.46%)
Jul 15, 2021 131.67 133.60 126.65 128.80 151,909 -3.25(-2.46%)
Jul 14, 2021 133.29 134.53 130.38 132.05 379,316 +5.14(+4.05%)
Jul 13, 2021 124.69 127.96 123.43 126.91 163,916 +0.51(+0.40%)
Jul 12, 2021 121.40 126.69 120.80 126.40 84,044 +4.87(+4.01%)
Jul 09, 2021 120.31 122.83 118.68 121.53 122,576 +3.17(+2.68%)
Jul 08, 2021 117.12 120.45 114.10 118.36 230,314 -3.85(-3.15%)
Jul 07, 2021 121.96 123.69 117.96 122.21 162,378 +2.35(+1.96%)
Jul 06, 2021 125.32 125.68 119.74 119.86 165,223 -12.50(-9.44%)
Jul 02, 2021 132.81 133.46 128.13 132.36 139,749 +3.49(+2.71%)
Jul 01, 2021 135.91 135.91 127.48 128.87 215,933 -5.77(-4.29%)
Jun 30, 2021 133.71 135.54 131.63 134.64 126,829 -3.05(-2.22%)
Jun 29, 2021 137.82 138.07 134.16 137.69 85,100 -0.85(-0.61%)
Jun 28, 2021 139.13 139.71 135.33 138.54 172,446 +0.96(+0.70%)
Jun 25, 2021 144.30 144.76 135.44 137.58 135,947 -6.50(-4.51%)
Jun 24, 2021 141.18 144.53 140.60 144.08 82,135 +5.66(+4.09%)
Jun 23, 2021 139.72 142.85 137.29 138.42 143,369 -0.51(-0.37%)
Jun 22, 2021 134.65 139.22 132.90 138.93 72,703 +1.97(+1.44%)
Jun 21, 2021 133.92 137.80 132.83 136.96 138,284 +4.32(+3.26%)
Jun 18, 2021 136.09 136.64 130.62 132.64 255,335 -1.22(-0.91%)
Jun 17, 2021 137.53 138.52 132.77 133.86 177,086 -1.31(-0.97%)
Jun 16, 2021 137.56 140.48 132.09 135.17 161,526 -3.20(-2.31%)
Jun 15, 2021 136.68 138.69 134.18 138.37 67,238 +1.02(+0.74%)
Jun 14, 2021 137.46 140.10 136.08 137.35 123,776 +3.64(+2.72%)
Jun 11, 2021 136.57 136.99 131.62 133.71 148,652 -3.98(-2.89%)
Jun 10, 2021 137.97 139.61 135.09 137.69 123,012 +0.81(+0.59%)
Jun 09, 2021 138.05 139.69 136.52 136.88 94,582 -1.78(-1.28%)
Jun 08, 2021 138.30 141.01 136.66 138.66 113,136 -1.14(-0.82%)
Jun 07, 2021 137.07 141.37 135.88 139.80 117,460 +1.10(+0.79%)
Jun 04, 2021 137.22 139.18 135.12 138.70 218,378 +5.21(+3.90%)
Jun 03, 2021 132.90 134.23 131.73 133.49 167,715 -2.30(-1.69%)
Jun 02, 2021 128.97 136.82 128.97 135.79 188,792 +5.53(+4.25%)
Jun 01, 2021 129.41 130.55 128.27 130.26 195,747 +8.81(+7.25%)
May 28, 2021 117.79 121.91 117.79 121.45 188,777 +4.47(+3.82%)
May 27, 2021 115.56 117.55 114.55 116.98 126,124 +3.10(+2.72%)
May 26, 2021 111.96 115.30 111.76 113.88 115,707 +2.78(+2.50%)
May 25, 2021 116.10 116.10 110.56 111.10 129,532 -2.95(-2.59%)
May 24, 2021 111.75 114.65 111.44 114.05 192,476 +3.73(+3.38%)
May 21, 2021 113.04 113.41 109.00 110.32 146,468 -3.69(-3.24%)
May 20, 2021 113.72 114.32 112.35 114.01 117,380 +0.98(+0.87%)
May 19, 2021 112.98 115.90 110.90 113.03 174,710 -3.18(-2.74%)
May 18, 2021 115.77 117.65 114.45 116.21 116,741 +0.72(+0.62%)
May 17, 2021 111.07 116.10 111.00 115.49 158,291 +2.44(+2.16%)
May 14, 2021 113.66 114.15 110.99 113.05 110,983 +3.21(+2.92%)
May 13, 2021 109.89 113.11 107.70 109.84 184,911 +1.38(+1.27%)
May 12, 2021 115.30 116.24 108.05 108.46 247,032 -9.89(-8.36%)
May 11, 2021 111.75 118.39 111.54 118.35 294,377 +2.46(+2.12%)
May 10, 2021 118.19 118.57 115.40 115.89 205,176 -0.47(-0.40%)
May 07, 2021 113.16 116.54 112.60 116.36 192,467 +5.92(+5.36%)
May 06, 2021 108.20 110.50 107.65 110.44 267,804 +4.55(+4.30%)
May 05, 2021 105.06 106.07 102.78 105.89 138,029 +5.56(+5.54%)
May 04, 2021 100.53 102.50 99.61 100.33 139,398 -2.66(-2.58%)
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.