Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.94 80.47 71.90 80.25 560,211 +5.92(+7.96%)
Oct 28, 2022 73.16 74.49 72.24 74.34 130,122 -0.88(-1.17%)
Oct 27, 2022 72.81 79.05 72.62 75.22 147,790 +4.22(+5.94%)
Oct 26, 2022 72.76 74.34 70.80 71.00 333,536 -3.64(-4.88%)
Oct 25, 2022 74.99 77.72 74.35 74.64 79,416 -2.71(-3.51%)
Oct 24, 2022 82.08 82.08 76.68 77.36 453,689 -11.02(-12.47%)
Oct 21, 2022 81.30 89.47 81.21 88.38 182,477 +6.33(+7.71%)
Oct 20, 2022 80.61 82.71 80.28 82.05 50,501 +3.01(+3.81%)
Oct 19, 2022 77.24 79.37 76.92 79.04 55,651 +0.76(+0.97%)
Oct 18, 2022 77.69 78.35 75.06 78.28 80,650 +3.92(+5.27%)
Oct 17, 2022 73.86 76.39 73.65 74.35 68,666 +3.07(+4.30%)
Oct 14, 2022 76.29 76.29 70.93 71.29 70,564 -4.85(-6.37%)
Oct 13, 2022 72.19 78.58 72.06 76.14 108,407 +1.02(+1.36%)
Oct 12, 2022 75.31 75.92 74.08 75.12 90,976 -1.28(-1.68%)
Oct 11, 2022 78.98 79.97 75.67 76.40 50,348 -3.89(-4.85%)
Oct 10, 2022 81.69 82.10 79.23 80.29 61,971 -0.03(-0.03%)
Oct 07, 2022 81.39 82.38 79.33 80.32 55,176 -2.10(-2.55%)
Oct 06, 2022 81.96 83.86 81.72 82.42 48,790 +0.15(+0.18%)
Oct 05, 2022 80.00 83.63 79.42 82.27 96,528 +0.90(+1.11%)
Oct 04, 2022 83.95 84.05 79.41 81.37 161,464 +0.29(+0.36%)
Oct 03, 2022 76.09 81.36 75.64 81.08 260,030 +13.64(+20.23%)
Sep 30, 2022 63.62 69.26 63.62 67.44 158,427 +2.76(+4.27%)
Sep 29, 2022 63.81 64.98 61.75 64.68 144,869 -1.62(-2.44%)
Sep 28, 2022 66.20 67.26 64.89 66.30 161,545 +0.64(+0.98%)
Sep 27, 2022 67.50 68.53 64.99 65.66 115,063 -0.60(-0.91%)
Sep 26, 2022 69.37 70.32 65.24 66.26 176,929 -6.82(-9.33%)
Sep 23, 2022 75.11 75.11 71.08 73.08 104,598 -7.44(-9.24%)
Sep 22, 2022 76.70 80.89 75.55 80.52 80,179 +4.66(+6.15%)
Sep 21, 2022 77.39 78.96 74.83 75.86 97,064 -1.28(-1.66%)
Sep 20, 2022 74.73 77.50 74.21 77.14 49,439 +1.23(+1.63%)
Sep 19, 2022 68.58 76.29 68.50 75.91 101,723 +5.95(+8.51%)
Sep 16, 2022 68.76 70.31 67.83 69.96 101,789 -1.50(-2.10%)
Sep 15, 2022 72.42 73.63 70.90 71.46 55,967 -2.58(-3.48%)
Sep 14, 2022 73.94 75.28 73.36 74.04 59,471 +0.16(+0.22%)
Sep 13, 2022 75.72 77.91 73.51 73.87 179,098 -6.78(-8.40%)
Sep 12, 2022 80.27 81.23 79.30 80.65 66,476 +3.30(+4.27%)
Sep 09, 2022 74.68 77.61 74.68 77.35 233,478 +4.70(+6.47%)
Sep 08, 2022 72.42 73.79 70.27 72.65 86,432 -0.26(-0.36%)
Sep 07, 2022 70.68 73.99 68.51 72.91 126,633 +1.37(+1.92%)
Sep 06, 2022 73.29 73.42 70.65 71.53 58,851 -2.76(-3.71%)
Sep 02, 2022 74.90 76.74 73.75 74.29 94,938 +1.79(+2.47%)
Sep 01, 2022 73.32 73.32 69.87 72.50 76,092 -0.41(-0.56%)
Aug 31, 2022 73.64 76.02 72.70 72.91 66,805 -3.37(-4.42%)
Aug 30, 2022 81.34 81.34 75.70 76.28 58,602 -5.30(-6.50%)
Aug 29, 2022 80.04 83.70 80.04 81.58 104,414 +1.20(+1.49%)
Aug 26, 2022 81.76 82.62 78.83 80.38 61,252 -0.88(-1.09%)
Aug 25, 2022 80.90 81.69 79.82 81.26 70,618 +0.73(+0.91%)
Aug 24, 2022 80.37 82.44 79.88 80.53 47,351 -0.39(-0.48%)
Aug 23, 2022 77.06 81.09 77.06 80.92 88,850 +5.61(+7.44%)
Aug 22, 2022 74.51 76.23 73.34 75.31 81,873 -1.00(-1.31%)
Aug 19, 2022 77.29 77.39 75.17 76.32 131,594 -3.39(-4.25%)
Aug 18, 2022 80.51 80.51 77.98 79.70 20,528 +0.26(+0.33%)
Aug 17, 2022 77.35 80.47 76.92 79.44 43,809 -0.62(-0.78%)
Aug 16, 2022 79.40 80.43 78.73 80.07 32,933 -0.63(-0.78%)
Aug 15, 2022 77.91 81.12 77.31 80.70 59,708 +0.35(+0.44%)
Aug 12, 2022 76.99 80.88 76.84 80.34 68,252 +5.48(+7.32%)
Aug 11, 2022 78.77 79.45 74.26 74.87 52,192 -2.81(-3.62%)
Aug 10, 2022 78.16 78.76 76.68 77.68 42,837 +3.32(+4.47%)
Aug 09, 2022 75.12 75.75 73.11 74.36 74,108 -0.01(-0.01%)
Aug 08, 2022 72.82 74.55 72.41 74.37 105,358 +4.43(+6.33%)
Aug 05, 2022 66.48 70.45 66.27 69.94 68,807 +2.17(+3.21%)
Aug 04, 2022 66.45 68.49 65.92 67.77 88,847 +3.65(+5.69%)
Aug 03, 2022 64.12 64.66 62.53 64.12 43,353 +0.04(+0.06%)
Aug 02, 2022 64.35 65.21 62.78 64.08 67,622 -0.80(-1.23%)
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.