Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

73.38 +0.49 (+0.67%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 113.41 114.96 111.64 114.19 149,536 -2.59(-2.22%)
Jun 29, 2021 116.89 117.10 113.79 116.78 100,336 -0.72(-0.61%)
Jun 28, 2021 118.00 118.50 114.78 117.50 203,321 +0.81(+0.70%)
Jun 25, 2021 122.39 122.77 114.87 116.69 160,287 -5.51(-4.51%)
Jun 24, 2021 119.74 122.58 119.25 122.20 96,840 +4.80(+4.09%)
Jun 23, 2021 118.50 121.16 116.44 117.40 169,038 -0.43(-0.37%)
Jun 22, 2021 114.20 118.08 112.72 117.83 85,719 +2.18(+1.88%)
Jun 21, 2021 113.09 116.37 112.17 115.66 163,754 +3.65(+3.26%)
Jun 18, 2021 114.92 115.39 110.30 112.01 302,364 -1.03(-0.91%)
Jun 17, 2021 116.14 116.97 112.12 113.04 209,702 -1.11(-0.97%)
Jun 16, 2021 116.16 118.63 111.55 114.15 191,276 -2.70(-2.31%)
Jun 15, 2021 115.42 117.12 113.31 116.85 79,622 +0.86(+0.74%)
Jun 14, 2021 116.08 118.31 114.91 115.99 146,573 +3.07(+2.72%)
Jun 11, 2021 115.33 115.68 111.15 112.91 176,031 -3.36(-2.89%)
Jun 10, 2021 116.51 117.89 114.08 116.27 145,669 +0.68(+0.59%)
Jun 09, 2021 116.58 117.96 115.29 115.59 112,002 -1.50(-1.28%)
Jun 08, 2021 116.79 119.08 115.40 117.09 133,974 -0.96(-0.82%)
Jun 07, 2021 115.75 119.40 114.75 118.06 139,094 +0.93(+0.79%)
Jun 04, 2021 115.88 117.53 114.10 117.13 258,600 +4.40(+3.90%)
Jun 03, 2021 112.23 113.35 111.24 112.73 198,605 -1.94(-1.69%)
Jun 02, 2021 108.91 115.54 108.91 114.67 223,564 +4.67(+4.24%)
Jun 01, 2021 109.28 110.24 108.32 110.00 231,800 +7.44(+7.25%)
May 28, 2021 99.47 102.95 99.47 102.56 223,547 +3.77(+3.82%)
May 27, 2021 97.59 99.27 96.73 98.79 149,354 +2.62(+2.72%)
May 26, 2021 94.55 97.37 94.38 96.17 137,018 +2.35(+2.50%)
May 25, 2021 98.04 98.04 93.36 93.82 153,390 -2.49(-2.59%)
May 24, 2021 94.37 96.82 94.11 96.31 227,927 +3.15(+3.38%)
May 21, 2021 95.46 95.77 92.05 93.16 173,445 -3.12(-3.24%)
May 20, 2021 96.03 96.54 94.88 96.28 138,999 +0.83(+0.87%)
May 19, 2021 95.41 97.87 93.65 95.45 206,889 -2.69(-2.74%)
May 18, 2021 97.76 99.35 96.65 98.13 138,243 +0.61(+0.62%)
May 17, 2021 93.79 98.04 93.74 97.53 187,446 +2.06(+2.16%)
May 14, 2021 95.98 96.39 93.73 95.47 131,424 +2.71(+2.92%)
May 13, 2021 92.80 95.52 90.95 92.76 218,969 +1.17(+1.27%)
May 12, 2021 97.37 98.16 91.24 91.59 292,531 -8.35(-8.36%)
May 11, 2021 94.37 99.98 94.19 99.94 348,597 +2.08(+2.12%)
May 10, 2021 99.81 100.13 97.45 97.86 242,966 -0.40(-0.40%)
May 07, 2021 95.56 98.41 95.09 98.26 227,916 +5.00(+5.36%)
May 06, 2021 91.37 93.31 90.91 93.26 317,129 +3.84(+4.30%)
May 05, 2021 88.72 89.57 86.79 89.42 163,452 +4.70(+5.54%)
May 04, 2021 84.89 86.56 84.12 84.72 165,073 -2.25(-2.58%)
May 03, 2021 86.81 88.62 85.77 86.97 175,761 +0.68(+0.79%)
Apr 30, 2021 89.07 89.59 85.92 86.29 232,218 -4.96(-5.43%)
Apr 29, 2021 92.18 92.18 89.18 91.24 213,385 -0.30(-0.32%)
Apr 28, 2021 88.31 92.06 88.31 91.54 279,719 +5.57(+6.48%)
Apr 27, 2021 87.34 88.87 85.43 85.97 138,280 -1.79(-2.04%)
Apr 26, 2021 88.21 88.44 86.33 87.76 117,047 +1.33(+1.54%)
Apr 23, 2021 87.00 87.95 84.86 86.42 112,852 +0.68(+0.80%)
Apr 22, 2021 86.43 86.71 84.30 85.74 117,582 +1.35(+1.60%)
Apr 21, 2021 82.99 84.75 81.51 84.39 57,339 +0.59(+0.71%)
Apr 20, 2021 85.77 86.18 83.28 83.80 126,892 -1.27(-1.49%)
Apr 19, 2021 83.39 87.06 83.16 85.06 272,706 +0.90(+1.07%)
Apr 16, 2021 81.49 85.06 80.77 84.16 212,206 +1.65(+2.00%)
Apr 15, 2021 83.48 83.91 81.85 82.51 253,090 +1.78(+2.21%)
Apr 14, 2021 78.05 81.55 78.05 80.73 153,227 +2.98(+3.83%)
Apr 13, 2021 76.00 79.73 75.82 77.75 194,360 +0.68(+0.88%)
Apr 12, 2021 78.98 79.17 76.05 77.07 146,056 -0.33(-0.43%)
Apr 09, 2021 78.41 79.12 76.77 77.40 217,061 -3.50(-4.33%)
Apr 08, 2021 80.25 82.25 78.89 80.91 221,274 +2.75(+3.52%)
Apr 07, 2021 79.92 81.22 77.61 78.15 263,544 -0.85(-1.08%)
Apr 06, 2021 78.23 80.73 77.77 79.01 288,381 +1.82(+2.36%)
Apr 05, 2021 77.20 77.77 76.31 77.18 268,054 +3.98(+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.