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 (%)
Apr 28, 2023 61.29 63.20 60.76 62.92 57,592 +1.10(+1.78%)
Apr 27, 2023 60.79 61.83 60.10 61.82 75,229 +2.45(+4.13%)
Apr 26, 2023 60.49 60.67 59.28 59.37 47,429 -0.74(-1.22%)
Apr 25, 2023 60.54 60.74 59.35 60.10 60,552 -1.72(-2.78%)
Apr 24, 2023 61.02 62.46 60.14 61.82 50,665 +1.13(+1.86%)
Apr 21, 2023 61.39 61.39 59.60 60.68 43,319 -1.23(-1.98%)
Apr 20, 2023 61.18 62.97 61.05 61.91 75,148 +1.06(+1.73%)
Apr 19, 2023 63.41 63.41 60.73 60.85 207,897 -5.76(-8.64%)
Apr 18, 2023 65.55 67.02 64.87 66.61 78,413 -0.96(-1.43%)
Apr 17, 2023 68.32 68.41 66.83 67.58 51,562 -0.73(-1.06%)
Apr 14, 2023 65.11 68.51 65.06 68.30 92,839 +0.28(+0.42%)
Apr 13, 2023 68.03 69.55 67.86 68.02 57,328 -0.29(-0.43%)
Apr 12, 2023 68.24 70.56 67.49 68.31 169,727 +2.54(+3.85%)
Apr 11, 2023 63.91 66.33 63.73 65.77 205,166 +6.28(+10.55%)
Apr 10, 2023 58.77 59.53 58.75 59.50 43,908 +1.15(+1.97%)
Apr 06, 2023 58.64 58.75 57.70 58.35 30,502 -0.66(-1.12%)
Apr 05, 2023 59.48 60.02 57.54 59.01 59,998 -0.41(-0.68%)
Apr 04, 2023 60.21 61.00 58.81 59.41 53,405 +0.12(+0.21%)
Apr 03, 2023 58.42 59.35 58.22 59.29 49,040 -0.28(-0.47%)
Mar 31, 2023 61.65 61.83 58.89 59.57 74,786 -1.49(-2.44%)
Mar 30, 2023 61.17 61.63 58.49 61.06 98,440 +2.93(+5.04%)
Mar 29, 2023 57.20 58.89 56.14 58.13 75,983 +1.35(+2.37%)
Mar 28, 2023 55.47 57.56 55.47 56.78 89,013 +2.48(+4.57%)
Mar 27, 2023 53.71 54.49 53.07 54.30 50,405 +1.76(+3.35%)
Mar 24, 2023 50.86 53.10 50.25 52.54 98,356 +1.58(+3.11%)
Mar 23, 2023 55.05 55.56 49.95 50.96 277,737 -3.47(-6.37%)
Mar 22, 2023 54.54 56.89 53.77 54.43 116,061 -0.74(-1.33%)
Mar 21, 2023 55.62 55.68 54.74 55.16 98,408 +0.21(+0.37%)
Mar 20, 2023 55.89 56.16 54.54 54.96 102,343 -0.77(-1.38%)
Mar 17, 2023 56.18 56.36 54.80 55.73 109,673 -1.98(-3.44%)
Mar 16, 2023 55.95 57.87 55.02 57.71 103,682 +2.22(+4.00%)
Mar 15, 2023 54.37 55.89 53.05 55.49 331,585 -1.43(-2.51%)
Mar 14, 2023 58.37 58.83 56.39 56.92 107,793 +0.21(+0.36%)
Mar 13, 2023 56.68 58.84 56.04 56.71 99,259 -1.89(-3.23%)
Mar 10, 2023 59.34 61.17 57.97 58.60 81,329 -2.98(-4.84%)
Mar 09, 2023 63.86 64.50 61.36 61.59 56,624 -2.26(-3.54%)
Mar 08, 2023 62.38 64.83 62.38 63.84 124,924 +3.91(+6.53%)
Mar 07, 2023 60.92 61.00 59.08 59.93 58,765 -1.80(-2.91%)
Mar 06, 2023 58.95 61.98 58.57 61.73 111,242 +2.02(+3.39%)
Mar 03, 2023 59.26 60.24 59.23 59.71 109,314 +0.74(+1.26%)
Mar 02, 2023 59.92 60.86 58.85 58.96 76,706 -1.95(-3.20%)
Mar 01, 2023 60.19 61.04 58.66 60.91 104,431 +0.99(+1.65%)
Feb 28, 2023 61.82 61.82 59.80 59.92 88,130 -1.58(-2.57%)
Feb 27, 2023 61.84 63.02 61.07 61.50 81,336 -0.30(-0.49%)
Feb 24, 2023 63.12 63.13 61.04 61.80 91,879 -4.07(-6.18%)
Feb 23, 2023 66.97 67.48 64.25 65.88 86,352 +1.60(+2.49%)
Feb 22, 2023 64.30 65.19 62.93 64.28 43,671 -0.12(-0.19%)
Feb 21, 2023 65.45 67.24 63.89 64.40 51,314 -2.09(-3.14%)
Feb 17, 2023 65.66 67.61 65.41 66.49 75,498 +0.13(+0.20%)
Feb 16, 2023 64.33 66.86 63.71 66.35 65,814 +0.58(+0.89%)
Feb 15, 2023 65.22 66.68 64.45 65.77 30,918 +1.01(+1.55%)
Feb 14, 2023 65.56 67.43 63.89 64.77 83,197 -1.08(-1.64%)
Feb 13, 2023 64.40 66.56 64.36 65.85 93,797 +1.91(+2.99%)
Feb 10, 2023 63.27 64.43 62.47 63.94 91,918 +1.30(+2.07%)
Feb 09, 2023 64.76 65.01 62.34 62.64 136,888 -3.47(-5.25%)
Feb 08, 2023 64.89 66.97 63.76 66.11 75,258 +2.04(+3.19%)
Feb 07, 2023 65.13 65.90 62.94 64.07 109,188 -1.97(-2.98%)
Feb 06, 2023 63.96 66.22 63.20 66.03 118,092 -0.51(-0.76%)
Feb 03, 2023 68.80 70.13 65.48 66.54 150,708 -3.94(-5.59%)
Feb 02, 2023 75.47 75.47 69.85 70.48 148,887 -2.68(-3.66%)
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.