Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.11 -0.67 (-0.78%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 94.50 94.90 91.51 91.65 51,250 -2.37(-2.53%)
May 27, 2022 92.65 94.95 92.26 94.03 47,541 +0.98(+1.05%)
May 26, 2022 88.76 93.75 88.72 93.05 83,366 +4.02(+4.51%)
May 25, 2022 86.77 90.12 86.77 89.03 42,080 -0.09(-0.10%)
May 24, 2022 88.11 89.25 84.68 89.12 70,242 -0.65(-0.73%)
May 23, 2022 87.22 89.92 86.89 89.77 103,633 +6.11(+7.30%)
May 20, 2022 81.93 83.92 81.17 83.67 102,856 +3.95(+4.96%)
May 19, 2022 78.48 81.32 77.84 79.72 107,215 +3.36(+4.39%)
May 18, 2022 79.18 79.98 75.75 76.36 94,695 -5.19(-6.36%)
May 17, 2022 81.69 82.10 79.78 81.55 101,359 +4.05(+5.23%)
May 16, 2022 76.05 78.44 75.84 77.50 83,680 +2.02(+2.67%)
May 13, 2022 72.55 76.30 72.48 75.48 103,502 +3.77(+5.25%)
May 12, 2022 68.76 72.29 67.86 71.71 96,494 +2.01(+2.88%)
May 11, 2022 70.17 72.43 69.45 69.70 121,768 +1.66(+2.44%)
May 10, 2022 69.57 69.68 66.40 68.04 133,653 +0.06(+0.08%)
May 09, 2022 69.43 70.91 67.41 67.99 135,663 -4.86(-6.67%)
May 06, 2022 72.46 75.30 69.89 72.85 99,659 -1.82(-2.44%)
May 05, 2022 77.74 77.86 71.21 74.67 162,092 -6.80(-8.35%)
May 04, 2022 75.17 82.05 73.48 81.48 183,906 +4.13(+5.35%)
May 03, 2022 76.20 77.98 75.55 77.34 92,246 +2.79(+3.74%)
May 02, 2022 78.05 78.34 72.36 74.55 186,340 -5.76(-7.17%)
Apr 29, 2022 88.01 88.33 79.91 80.31 118,866 -3.24(-3.87%)
Apr 28, 2022 81.12 84.46 78.81 83.55 83,816 +2.04(+2.50%)
Apr 27, 2022 80.78 83.14 79.89 81.51 104,934 +2.15(+2.71%)
Apr 26, 2022 83.89 83.89 79.11 79.36 177,186 -7.76(-8.90%)
Apr 25, 2022 86.66 88.35 82.73 87.11 159,768 -3.28(-3.63%)
Apr 22, 2022 97.43 97.44 89.19 90.40 151,900 -8.45(-8.55%)
Apr 21, 2022 105.09 105.16 97.51 98.85 214,081 -5.56(-5.32%)
Apr 20, 2022 104.02 104.75 102.39 104.41 124,463 +0.51(+0.49%)
Apr 19, 2022 103.69 105.25 101.59 103.89 83,324 -1.71(-1.62%)
Apr 18, 2022 105.11 106.61 104.13 105.61 48,687 +1.36(+1.30%)
Apr 14, 2022 104.53 104.99 102.75 104.25 116,817 -2.28(-2.14%)
Apr 13, 2022 105.51 108.46 105.13 106.53 111,208 +0.42(+0.40%)
Apr 12, 2022 111.05 111.46 105.44 106.11 111,760 -0.27(-0.25%)
Apr 11, 2022 107.12 107.50 105.54 106.38 54,233 -1.32(-1.23%)
Apr 08, 2022 105.94 108.57 103.46 107.70 95,302 +0.10(+0.09%)
Apr 07, 2022 105.94 108.64 104.06 107.59 160,950 +0.71(+0.66%)
Apr 06, 2022 108.07 108.83 104.38 106.89 156,430 -3.59(-3.25%)
Apr 05, 2022 116.45 117.77 110.17 110.47 202,829 -7.25(-6.16%)
Apr 04, 2022 117.54 118.16 115.88 117.73 151,310 +1.99(+1.72%)
Apr 01, 2022 112.45 115.97 112.45 115.74 201,222 +7.49(+6.92%)
Mar 31, 2022 109.62 110.74 108.01 108.25 121,151 +0.79(+0.73%)
Mar 30, 2022 108.48 109.44 106.83 107.46 91,085 -0.54(-0.50%)
Mar 29, 2022 108.20 109.39 106.16 108.00 159,217 +2.61(+2.48%)
Mar 28, 2022 105.17 106.12 102.44 105.39 127,814 -1.89(-1.76%)
Mar 25, 2022 105.97 107.43 104.99 107.28 118,146 +3.15(+3.03%)
Mar 24, 2022 101.24 104.67 100.61 104.12 180,424 +3.42(+3.40%)
Mar 23, 2022 97.87 101.99 97.72 100.70 181,921 +3.00(+3.07%)
Mar 22, 2022 97.94 98.23 96.06 97.70 101,017 +1.96(+2.05%)
Mar 21, 2022 93.31 95.74 93.08 95.74 172,781 +5.07(+5.59%)
Mar 18, 2022 85.25 90.95 84.80 90.67 173,022 +3.93(+4.53%)
Mar 17, 2022 83.15 87.14 82.02 86.74 165,277 +4.60(+5.61%)
Mar 16, 2022 79.87 82.22 78.30 82.14 127,984 +5.14(+6.68%)
Mar 15, 2022 77.50 78.61 76.06 76.99 104,832 -3.28(-4.08%)
Mar 14, 2022 84.85 84.94 79.53 80.27 114,936 -4.28(-5.07%)
Mar 11, 2022 89.95 90.12 83.99 84.55 100,011 -4.64(-5.20%)
Mar 10, 2022 84.60 89.31 84.59 89.20 91,287 +0.33(+0.37%)
Mar 09, 2022 87.84 89.64 87.26 88.87 105,061 +4.65(+5.52%)
Mar 08, 2022 84.77 86.03 82.63 84.22 124,452 +1.25(+1.51%)
Mar 07, 2022 89.63 89.63 82.86 82.96 109,618 -6.45(-7.22%)
Mar 04, 2022 87.32 89.70 86.22 89.42 130,700 -1.79(-1.96%)
Mar 03, 2022 91.54 92.01 89.79 91.20 151,950 +2.91(+3.30%)
Mar 02, 2022 84.20 88.71 81.49 88.29 206,312 +5.33(+6.42%)
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.