Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.56 79.16 75.34 78.64 292,648 +3.15(+4.17%)
Mar 30, 2021 73.67 76.35 73.15 75.49 160,329 +1.66(+2.25%)
Mar 29, 2021 72.26 74.53 71.30 73.83 129,110 -0.22(-0.30%)
Mar 26, 2021 75.22 75.95 71.51 74.05 195,930 +0.03(+0.05%)
Mar 25, 2021 72.28 74.91 71.74 74.02 238,976 +1.30(+1.79%)
Mar 24, 2021 78.01 79.36 72.68 72.71 301,806 -5.10(-6.55%)
Mar 23, 2021 79.22 82.02 76.89 77.81 217,314 -2.35(-2.93%)
Mar 22, 2021 79.93 81.08 77.46 80.16 297,848 -2.45(-2.97%)
Mar 19, 2021 80.42 83.79 79.16 82.61 332,501 +3.80(+4.83%)
Mar 18, 2021 80.11 82.68 78.25 78.80 322,952 -1.84(-2.28%)
Mar 17, 2021 75.21 81.55 74.91 80.64 259,393 +4.13(+5.40%)
Mar 16, 2021 78.26 78.85 75.53 76.51 288,790 -0.48(-0.63%)
Mar 15, 2021 76.16 77.68 75.28 76.99 300,321 -1.30(-1.66%)
Mar 12, 2021 77.55 78.51 76.63 78.29 122,891 -1.64(-2.05%)
Mar 11, 2021 77.34 80.61 76.18 79.93 205,132 +6.07(+8.22%)
Mar 10, 2021 71.82 74.68 69.22 73.86 457,147 +4.67(+6.76%)
Mar 09, 2021 68.07 71.78 66.49 69.19 371,520 +0.73(+1.07%)
Mar 08, 2021 74.81 75.97 67.93 68.45 306,840 -9.09(-11.72%)
Mar 05, 2021 77.25 78.04 74.35 77.54 206,248 +3.13(+4.21%)
Mar 04, 2021 77.63 80.00 72.93 74.41 540,483 +0.59(+0.79%)
Mar 03, 2021 69.87 77.45 65.87 73.83 714,184 +0.71(+0.97%)
Mar 02, 2021 68.80 74.92 67.46 73.12 363,949 +0.93(+1.29%)
Mar 01, 2021 75.04 76.53 72.14 72.19 138,084 +0.01(+0.01%)
Feb 26, 2021 79.98 79.98 72.18 72.18 317,893 -5.38(-6.94%)
Feb 25, 2021 85.78 86.51 76.88 77.56 334,314 -8.66(-10.04%)
Feb 24, 2021 84.44 86.44 83.73 86.22 222,778 +1.88(+2.23%)
Feb 23, 2021 82.05 85.27 80.30 84.34 338,293 +4.10(+5.11%)
Feb 22, 2021 77.91 83.66 77.64 80.24 744,018 -11.27(-12.32%)
Feb 19, 2021 90.78 93.58 90.08 91.52 133,904 +0.48(+0.53%)
Feb 18, 2021 92.83 93.39 89.46 91.03 166,298 -2.68(-2.86%)
Feb 17, 2021 93.53 94.60 91.41 93.72 91,924 -0.66(-0.69%)
Feb 16, 2021 94.88 97.04 92.73 94.37 103,859 +1.00(+1.07%)
Feb 12, 2021 91.00 94.62 90.80 93.37 52,054 +0.43(+0.46%)
Feb 11, 2021 94.57 95.61 91.52 92.94 116,290 +1.28(+1.39%)
Feb 10, 2021 91.91 93.03 90.00 91.66 146,373 -1.50(-1.61%)
Feb 09, 2021 90.47 94.51 89.71 93.16 117,234 -1.16(-1.23%)
Feb 08, 2021 93.77 97.52 92.97 94.32 174,749 +0.14(+0.15%)
Feb 05, 2021 94.02 96.55 93.21 94.18 160,106 +3.49(+3.85%)
Feb 04, 2021 93.28 93.67 90.24 90.69 126,285 -2.84(-3.03%)
Feb 03, 2021 94.15 95.39 91.78 93.53 122,209 +2.04(+2.23%)
Feb 02, 2021 93.25 94.02 90.21 91.48 192,697 +3.73(+4.26%)
Feb 01, 2021 87.26 88.77 84.63 87.75 157,075 +3.63(+4.32%)
Jan 29, 2021 86.69 87.48 83.51 84.12 225,261 -6.58(-7.26%)
Jan 28, 2021 88.94 91.85 88.03 90.70 152,034 +3.19(+3.65%)
Jan 27, 2021 89.44 91.57 86.10 87.51 158,553 -2.89(-3.20%)
Jan 26, 2021 92.30 93.81 89.98 90.40 215,114 +4.43(+5.16%)
Jan 25, 2021 87.84 88.10 83.92 85.96 265,161 -2.83(-3.19%)
Jan 22, 2021 89.41 90.23 86.59 88.79 250,303 -4.85(-5.18%)
Jan 21, 2021 97.48 97.48 91.49 93.64 252,805 -3.73(-3.83%)
Jan 20, 2021 99.83 100.22 96.09 97.36 203,818 -0.16(-0.16%)
Jan 19, 2021 99.80 99.80 95.72 97.52 243,691 -1.22(-1.23%)
Jan 15, 2021 101.72 103.41 98.51 98.74 280,330 -9.17(-8.50%)
Jan 14, 2021 103.86 109.17 103.08 107.91 242,199 +6.42(+6.32%)
Jan 13, 2021 102.69 103.17 99.30 101.49 269,679 -3.78(-3.59%)
Jan 12, 2021 98.29 105.51 97.83 105.27 299,330 +8.46(+8.74%)
Jan 11, 2021 98.76 100.00 96.16 96.80 232,004 -6.67(-6.44%)
Jan 08, 2021 103.95 105.23 100.06 103.47 173,322 +2.75(+2.73%)
Jan 07, 2021 100.09 100.93 97.56 100.72 132,303 +2.80(+2.86%)
Jan 06, 2021 96.47 102.64 95.46 97.92 167,464 -0.79(-0.80%)
Jan 05, 2021 93.16 99.97 93.05 98.71 170,995 +1.12(+1.15%)
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.