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 (%)
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%)
Mar 01, 2022 82.40 86.97 80.96 82.96 238,391 +0.27(+0.33%)
Feb 28, 2022 79.97 84.10 79.55 82.69 164,701 -0.57(-0.68%)
Feb 25, 2022 79.82 83.48 80.45 83.25 146,290 +1.57(+1.92%)
Feb 24, 2022 77.96 82.39 76.59 81.69 251,887 -4.32(-5.02%)
Feb 23, 2022 87.58 87.90 85.42 86.01 141,395 +0.54(+0.63%)
Feb 22, 2022 85.25 86.46 84.18 85.47 203,443 +2.45(+2.96%)
Feb 18, 2022 83.02 0 +0.12(+0.14%)
Feb 17, 2022 85.08 85.08 82.28 82.90 136,848 -3.58(-4.14%)
Feb 16, 2022 85.51 87.43 85.19 86.48 191,253 +1.65(+1.94%)
Feb 15, 2022 83.96 84.87 83.02 84.83 70,680 +2.59(+3.15%)
Feb 14, 2022 82.48 83.13 81.32 82.24 111,701 +1.25(+1.54%)
Feb 11, 2022 82.13 84.93 80.00 80.99 221,602 +0.39(+0.49%)
Feb 10, 2022 80.14 82.99 80.14 80.60 177,382 +0.89(+1.11%)
Feb 09, 2022 77.88 80.82 77.71 79.71 102,478 +0.81(+1.02%)
Feb 08, 2022 77.27 78.91 76.57 78.91 84,064 +0.26(+0.33%)
Feb 07, 2022 76.88 79.33 76.81 78.65 131,547 +1.69(+2.20%)
Feb 04, 2022 75.33 77.48 74.75 76.96 87,806 +0.00(+0.00%)
Feb 03, 2022 76.17 75.92 76.96 76,020 -1.04(-1.34%)
Feb 02, 2022 78.18 78.38 76.17 78.00 109,759 -1.24(-1.56%)
Feb 01, 2022 77.32 79.41 77.23 79.23 148,713 +2.56(+3.34%)
Jan 31, 2022 75.22 77.22 76.67 148,220 +2.16(+2.90%)
Jan 28, 2022 75.66 75.66 73.36 74.51 168,882 -0.21(-0.28%)
Jan 27, 2022 75.97 76.50 73.11 74.72 191,627 +2.16(+2.98%)
Jan 26, 2022 73.23 75.08 71.50 72.56 253,316 +1.59(+2.24%)
Jan 25, 2022 67.64 71.50 66.27 70.97 251,442 +4.06(+6.08%)
Jan 24, 2022 66.66 67.35 64.35 66.90 293,429 -1.98(-2.87%)
Jan 21, 2022 70.40 71.22 68.52 68.88 355,888 -0.82(-1.18%)
Jan 20, 2022 70.99 71.98 69.52 69.70 284,074 +1.10(+1.60%)
Jan 19, 2022 68.15 68.84 67.66 68.61 236,059 +4.45(+6.93%)
Jan 18, 2022 64.84 65.52 62.79 64.16 124,979 -1.03(-1.57%)
Jan 14, 2022 65.18 0 +1.52(+2.39%)
Jan 13, 2022 63.96 65.07 63.41 63.66 158,050 -0.33(-0.51%)
Jan 12, 2022 61.98 64.07 61.96 63.99 298,149 +3.69(+6.12%)
Jan 11, 2022 56.92 60.33 56.70 60.30 227,538 +4.10(+7.30%)
Jan 10, 2022 56.81 56.94 54.89 56.20 125,562 -1.14(-2.00%)
Jan 07, 2022 55.75 57.62 55.67 57.35 132,106 +2.01(+3.64%)
Jan 06, 2022 55.35 56.11 54.69 55.33 172,181 +0.94(+1.73%)
Jan 05, 2022 57.03 58.27 54.10 54.39 382,110 -3.09(-5.38%)
Jan 04, 2022 56.85 58.83 56.69 57.48 140,153 -0.33(-0.57%)
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.