Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

64.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 137.07 141.39 135.88 139.80 117,460 +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%)
May 03, 2021 102.80 104.94 101.57 102.99 148,424 +0.81(+0.79%)
Apr 30, 2021 105.48 106.09 101.75 102.18 196,100 -5.87(-5.43%)
Apr 29, 2021 109.16 109.16 105.61 108.05 180,196 -0.35(-0.32%)
Apr 28, 2021 104.57 109.02 104.57 108.40 236,212 +6.60(+6.48%)
Apr 27, 2021 103.43 105.23 101.17 101.80 116,773 -2.12(-2.04%)
Apr 26, 2021 104.46 104.73 102.23 103.92 98,842 +1.58(+1.54%)
Apr 23, 2021 103.03 104.15 100.49 102.34 95,300 +0.81(+0.80%)
Apr 22, 2021 102.35 102.68 99.83 101.53 99,294 +1.60(+1.60%)
Apr 21, 2021 98.28 100.36 96.52 99.93 48,421 +0.70(+0.71%)
Apr 20, 2021 101.57 102.05 98.62 99.23 107,156 -1.50(-1.49%)
Apr 19, 2021 98.75 103.09 98.48 100.73 230,290 +1.07(+1.07%)
Apr 16, 2021 96.50 100.73 95.65 99.66 179,200 +1.95(+2.00%)
Apr 15, 2021 98.86 99.37 96.93 97.71 213,725 +2.11(+2.21%)
Apr 14, 2021 92.43 96.57 92.43 95.60 129,395 +3.53(+3.83%)
Apr 13, 2021 90.00 94.41 89.79 92.07 164,130 +0.80(+0.88%)
Apr 12, 2021 93.53 93.75 90.06 91.27 123,339 -0.39(-0.43%)
Apr 09, 2021 92.85 93.69 90.91 91.66 183,300 -4.15(-4.33%)
Apr 08, 2021 95.03 97.40 93.42 95.81 186,858 +3.26(+3.52%)
Apr 07, 2021 94.64 96.18 91.91 92.55 222,553 -1.01(-1.08%)
Apr 06, 2021 92.64 95.60 92.09 93.56 243,527 +2.16(+2.36%)
Apr 05, 2021 91.42 92.09 90.37 91.40 226,362 +4.71(+5.43%)
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.