Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

73.32 +0.43 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 84.87 85.65 81.76 82.35 230,087 -6.44(-7.26%)
Jan 28, 2021 87.07 89.93 86.19 88.80 155,291 +3.12(+3.65%)
Jan 27, 2021 87.56 89.65 84.29 85.67 161,950 -2.83(-3.20%)
Jan 26, 2021 90.37 91.84 88.09 88.50 219,723 +4.34(+5.16%)
Jan 25, 2021 86.00 86.25 82.16 84.16 270,842 -2.77(-3.19%)
Jan 22, 2021 87.54 88.34 84.78 86.93 255,665 -4.75(-5.18%)
Jan 21, 2021 95.43 95.43 89.57 91.67 258,221 -3.65(-3.83%)
Jan 20, 2021 97.74 98.12 94.07 95.32 208,184 -0.15(-0.16%)
Jan 19, 2021 97.70 97.70 93.71 95.47 248,912 -1.19(-1.23%)
Jan 15, 2021 99.59 101.24 96.44 96.67 286,336 -8.98(-8.50%)
Jan 14, 2021 101.68 106.88 100.92 105.64 247,388 +6.28(+6.32%)
Jan 13, 2021 100.53 101.01 97.21 99.36 275,457 -3.70(-3.59%)
Jan 12, 2021 96.23 103.30 95.78 103.06 305,742 +8.28(+8.74%)
Jan 11, 2021 96.69 97.90 94.14 94.77 236,974 -6.53(-6.44%)
Jan 08, 2021 101.77 103.02 97.96 101.30 177,035 +2.69(+2.73%)
Jan 07, 2021 97.99 98.81 95.52 98.61 135,138 +2.74(+2.86%)
Jan 06, 2021 94.44 100.49 93.46 95.86 171,052 -0.78(-0.80%)
Jan 05, 2021 91.21 97.87 91.10 96.64 174,659 +1.10(+1.15%)
Jan 04, 2021 101.46 102.59 94.52 95.54 172,293 -2.50(-2.55%)
Dec 31, 2020 98.04 98.04 98.04 93,364 -0.94(-0.95%)
Dec 30, 2020 98.97 100.99 98.62 98.98 93,364 +0.05(+0.05%)
Dec 29, 2020 99.73 100.26 97.70 98.93 102,036 +1.77(+1.83%)
Dec 28, 2020 97.00 97.37 94.16 97.16 159,503 -0.54(-0.55%)
Dec 24, 2020 96.58 97.78 95.46 97.70 40,262 +1.39(+1.45%)
Dec 23, 2020 97.13 98.04 96.09 96.30 79,294 +0.41(+0.43%)
Dec 22, 2020 95.94 97.63 94.25 95.89 103,116 -0.18(-0.19%)
Dec 21, 2020 95.15 98.70 94.50 96.07 326,860 -5.90(-5.79%)
Dec 18, 2020 102.39 103.58 100.48 101.98 110,916 -0.61(-0.60%)
Dec 17, 2020 103.38 104.42 101.19 102.59 152,815 +1.78(+1.77%)
Dec 16, 2020 97.55 101.32 95.24 100.81 185,379 +2.51(+2.55%)
Dec 15, 2020 96.38 98.51 95.15 98.30 108,340 +3.97(+4.21%)
Dec 14, 2020 97.40 97.93 93.47 94.32 190,726 -2.97(-3.06%)
Dec 11, 2020 96.03 98.14 94.66 97.29 159,605 -1.48(-1.50%)
Dec 10, 2020 91.15 99.05 91.15 98.78 222,841 +8.76(+9.73%)
Dec 09, 2020 93.64 93.64 88.42 90.02 140,070 -2.88(-3.10%)
Dec 08, 2020 93.30 95.44 91.34 92.90 115,017 +0.39(+0.42%)
Dec 07, 2020 93.64 96.20 90.47 92.51 272,798 +0.06(+0.06%)
Dec 04, 2020 90.56 93.14 90.10 92.45 200,812 +3.24(+3.63%)
Dec 03, 2020 89.16 92.11 88.06 89.21 256,123 +3.13(+3.64%)
Dec 02, 2020 84.13 87.07 83.84 86.08 134,327 -0.06(-0.07%)
Dec 01, 2020 82.52 86.73 82.52 86.14 258,644 +7.53(+9.58%)
Nov 30, 2020 81.85 82.53 77.69 78.61 162,609 -3.49(-4.26%)
Nov 27, 2020 80.92 83.48 80.87 82.10 101,178 +0.40(+0.48%)
Nov 25, 2020 80.00 82.40 79.74 81.71 158,298 +2.32(+2.92%)
Nov 24, 2020 77.13 79.83 76.92 79.39 230,342 +5.07(+6.82%)
Nov 23, 2020 75.42 75.45 73.13 74.32 224,362 +0.63(+0.86%)
Nov 20, 2020 75.08 75.87 73.29 73.69 275,033 -3.34(-4.34%)
Nov 19, 2020 75.32 77.46 74.94 77.03 255,733 +2.24(+2.99%)
Nov 18, 2020 77.35 78.31 74.57 74.79 328,431 -2.81(-3.62%)
Nov 17, 2020 73.66 78.31 73.43 77.61 372,004 +4.19(+5.71%)
Nov 16, 2020 73.14 73.55 71.21 73.41 186,753 +3.42(+4.88%)
Nov 13, 2020 67.37 70.32 67.11 69.99 134,666 +2.39(+3.54%)
Nov 12, 2020 71.29 71.29 66.30 67.60 219,429 -4.47(-6.20%)
Nov 11, 2020 72.24 73.26 71.35 72.07 123,161 -0.17(-0.23%)
Nov 10, 2020 71.89 74.73 71.75 72.24 205,252 +1.58(+2.24%)
Nov 09, 2020 74.64 75.41 69.89 70.66 358,474 +3.04(+4.50%)
Nov 06, 2020 63.91 68.12 63.41 67.62 217,438 +3.80(+5.95%)
Nov 05, 2020 62.19 64.29 61.34 63.82 326,666 +5.99(+10.35%)
Nov 04, 2020 55.91 58.90 55.36 57.83 276,077 +3.44(+6.32%)
Nov 03, 2020 55.62 55.88 53.20 54.40 225,099 +1.45(+2.74%)
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.