Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.89 -0.71 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 63.92 66.27 63.71 65.35 74,848 +1.09(+1.70%)
Jul 28, 2022 62.87 64.53 60.94 64.26 106,789 +3.31(+5.43%)
Jul 27, 2022 58.25 60.99 57.64 60.95 138,856 +4.16(+7.33%)
Jul 26, 2022 57.22 58.36 55.98 56.79 88,363 -0.15(-0.26%)
Jul 25, 2022 55.15 57.23 54.79 56.94 92,260 +4.17(+7.91%)
Jul 22, 2022 54.25 54.61 52.09 52.77 76,499 +0.13(+0.24%)
Jul 21, 2022 51.08 52.73 50.71 52.64 118,320 +0.14(+0.26%)
Jul 20, 2022 53.53 53.98 51.92 52.50 117,114 -1.17(-2.18%)
Jul 19, 2022 53.07 54.53 52.92 53.67 78,956 +1.23(+2.34%)
Jul 18, 2022 53.68 54.99 52.00 52.45 99,704 +0.25(+0.47%)
Jul 15, 2022 50.88 52.62 49.82 52.20 106,315 +1.31(+2.57%)
Jul 14, 2022 50.89 51.48 49.45 50.89 200,840 -2.79(-5.20%)
Jul 13, 2022 52.73 55.53 52.70 53.68 95,687 +0.48(+0.91%)
Jul 12, 2022 52.49 54.20 52.37 53.20 143,201 -1.19(-2.19%)
Jul 11, 2022 55.87 56.03 54.15 54.39 121,196 -4.76(-8.05%)
Jul 08, 2022 59.32 59.69 57.96 59.16 89,125 +0.84(+1.43%)
Jul 07, 2022 57.03 59.01 57.02 58.32 109,616 +4.00(+7.36%)
Jul 06, 2022 54.75 55.13 52.23 54.32 118,358 -0.21(-0.38%)
Jul 05, 2022 54.04 54.77 52.53 54.53 154,941 -2.65(-4.64%)
Jul 01, 2022 56.14 57.75 54.64 57.18 154,990 -1.39(-2.37%)
Jun 30, 2022 57.91 60.11 57.22 58.57 73,328 -1.83(-3.02%)
Jun 29, 2022 61.44 61.74 59.07 60.40 65,905 +0.60(+1.00%)
Jun 28, 2022 63.01 63.60 58.95 59.80 115,383 -1.16(-1.91%)
Jun 27, 2022 59.52 61.97 59.00 60.96 172,134 +2.97(+5.12%)
Jun 24, 2022 57.66 59.40 56.46 57.99 208,801 +0.32(+0.55%)
Jun 23, 2022 61.11 61.11 56.96 57.67 96,776 -2.79(-4.61%)
Jun 22, 2022 59.00 62.45 58.44 60.46 175,480 -0.60(-0.98%)
Jun 21, 2022 61.99 62.85 60.73 61.06 70,154 -0.15(-0.25%)
Jun 17, 2022 62.24 62.76 59.99 61.21 125,040 -1.53(-2.43%)
Jun 16, 2022 64.02 64.79 60.50 62.74 178,162 -6.06(-8.81%)
Jun 15, 2022 66.68 70.08 65.23 68.80 133,014 +3.60(+5.52%)
Jun 14, 2022 66.78 67.00 64.00 65.20 50,153 -1.14(-1.72%)
Jun 13, 2022 68.32 68.91 64.71 66.34 146,684 -7.40(-10.03%)
Jun 10, 2022 72.84 74.70 72.18 73.73 107,960 -4.73(-6.03%)
Jun 09, 2022 79.52 80.84 78.06 78.46 44,139 -2.55(-3.15%)
Jun 08, 2022 84.33 85.26 80.45 81.01 81,724 -3.64(-4.30%)
Jun 07, 2022 83.21 85.43 82.58 84.66 103,923 -2.90(-3.31%)
Jun 06, 2022 90.77 91.15 87.05 87.56 40,934 -1.90(-2.13%)
Jun 03, 2022 88.84 90.22 88.12 89.46 38,684 -1.52(-1.67%)
Jun 02, 2022 90.61 91.56 88.52 90.98 44,566 +1.99(+2.24%)
Jun 01, 2022 90.71 91.09 87.94 88.98 51,203 -0.74(-0.83%)
May 31, 2022 92.52 92.91 89.59 89.73 52,348 -2.32(-2.53%)
May 27, 2022 90.71 92.96 90.32 92.05 48,560 +0.96(+1.05%)
May 26, 2022 86.90 91.78 86.86 91.09 85,153 +3.93(+4.51%)
May 25, 2022 84.95 88.23 84.95 87.16 42,982 -0.09(-0.10%)
May 24, 2022 86.26 87.38 82.91 87.25 71,747 -0.64(-0.73%)
May 23, 2022 85.38 88.03 85.07 87.89 105,854 +5.98(+7.30%)
May 20, 2022 80.22 82.16 79.47 81.91 105,061 +3.87(+4.96%)
May 19, 2022 76.83 79.61 76.20 78.04 109,513 +3.29(+4.39%)
May 18, 2022 77.52 78.30 74.16 74.76 96,725 -5.08(-6.36%)
May 17, 2022 79.97 80.38 78.11 79.84 103,531 +3.97(+5.23%)
May 16, 2022 74.45 76.79 74.25 75.87 85,473 +1.97(+2.67%)
May 13, 2022 71.02 74.69 70.96 73.90 105,720 +3.69(+5.25%)
May 12, 2022 67.32 70.77 66.44 70.21 98,562 +1.97(+2.88%)
May 11, 2022 68.70 70.91 67.99 68.24 124,378 +1.62(+2.44%)
May 10, 2022 68.11 68.21 65.01 66.62 136,517 +0.05(+0.08%)
May 09, 2022 67.97 69.43 66.00 66.56 138,571 -4.76(-6.67%)
May 06, 2022 70.94 73.72 68.42 71.32 101,795 -1.79(-2.44%)
May 05, 2022 76.10 76.23 69.72 73.11 165,566 -6.66(-8.35%)
May 04, 2022 73.59 80.33 71.94 79.77 187,848 +4.05(+5.35%)
May 03, 2022 74.60 76.35 73.97 75.72 94,223 +2.73(+3.74%)
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.