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 (%)
Jun 30, 2022 57.91 60.11 57.22 58.57 73,328 -1.83(-3.02%)
Jun 29, 2022 61.44 61.74 59.07 60.40 65,905 +0.60(+1.00%)
Jun 28, 2022 63.01 63.60 58.95 59.80 115,383 -1.16(-1.91%)
Jun 27, 2022 59.52 61.97 59.00 60.96 172,134 +2.97(+5.12%)
Jun 24, 2022 57.66 59.40 56.46 57.99 208,801 +0.32(+0.55%)
Jun 23, 2022 61.11 61.11 56.96 57.67 96,776 -2.79(-4.61%)
Jun 22, 2022 59.00 62.45 58.44 60.46 175,480 -0.60(-0.98%)
Jun 21, 2022 61.99 62.85 60.73 61.06 70,154 -0.15(-0.25%)
Jun 17, 2022 62.24 62.76 59.99 61.21 125,040 -1.53(-2.43%)
Jun 16, 2022 64.02 64.79 60.50 62.74 178,162 -6.06(-8.81%)
Jun 15, 2022 66.68 70.08 65.23 68.80 133,014 +3.60(+5.52%)
Jun 14, 2022 66.78 67.00 64.00 65.20 50,153 -1.14(-1.72%)
Jun 13, 2022 68.32 68.91 64.71 66.34 146,684 -7.40(-10.03%)
Jun 10, 2022 72.84 74.70 72.18 73.73 107,960 -4.73(-6.03%)
Jun 09, 2022 79.52 80.84 78.06 78.46 44,139 -2.55(-3.15%)
Jun 08, 2022 84.33 85.26 80.45 81.01 81,724 -3.64(-4.30%)
Jun 07, 2022 83.21 85.43 82.58 84.66 103,923 -2.90(-3.31%)
Jun 06, 2022 90.77 91.15 87.05 87.56 40,934 -1.90(-2.13%)
Jun 03, 2022 88.84 90.22 88.12 89.46 38,684 -1.52(-1.67%)
Jun 02, 2022 90.61 91.56 88.52 90.98 44,566 +1.99(+2.24%)
Jun 01, 2022 90.71 91.09 87.94 88.98 51,203 -0.74(-0.83%)
May 31, 2022 92.52 92.91 89.59 89.73 52,348 -2.32(-2.53%)
May 27, 2022 90.71 92.96 90.32 92.05 48,560 +0.96(+1.05%)
May 26, 2022 86.90 91.78 86.86 91.09 85,153 +3.93(+4.51%)
May 25, 2022 84.95 88.23 84.95 87.16 42,982 -0.09(-0.10%)
May 24, 2022 86.26 87.38 82.91 87.25 71,747 -0.64(-0.73%)
May 23, 2022 85.38 88.03 85.07 87.89 105,854 +5.98(+7.30%)
May 20, 2022 80.22 82.16 79.47 81.91 105,061 +3.87(+4.96%)
May 19, 2022 76.83 79.61 76.20 78.04 109,513 +3.29(+4.39%)
May 18, 2022 77.52 78.30 74.16 74.76 96,725 -5.08(-6.36%)
May 17, 2022 79.97 80.38 78.11 79.84 103,531 +3.97(+5.23%)
May 16, 2022 74.45 76.79 74.25 75.87 85,473 +1.97(+2.67%)
May 13, 2022 71.02 74.69 70.96 73.90 105,720 +3.69(+5.25%)
May 12, 2022 67.32 70.77 66.44 70.21 98,562 +1.97(+2.88%)
May 11, 2022 68.70 70.91 67.99 68.24 124,378 +1.62(+2.44%)
May 10, 2022 68.11 68.21 65.01 66.62 136,517 +0.05(+0.08%)
May 09, 2022 67.97 69.43 66.00 66.56 138,571 -4.76(-6.67%)
May 06, 2022 70.94 73.72 68.42 71.32 101,795 -1.79(-2.44%)
May 05, 2022 76.10 76.23 69.72 73.11 165,566 -6.66(-8.35%)
May 04, 2022 73.59 80.33 71.94 79.77 187,848 +4.05(+5.35%)
May 03, 2022 74.60 76.35 73.97 75.72 94,223 +2.73(+3.74%)
May 02, 2022 76.41 76.70 70.84 72.99 190,334 -5.64(-7.17%)
Apr 29, 2022 86.17 86.48 78.23 78.63 121,414 -3.17(-3.87%)
Apr 28, 2022 79.42 82.69 77.15 81.79 85,613 +1.99(+2.50%)
Apr 27, 2022 79.08 81.40 78.21 79.80 107,183 +2.11(+2.71%)
Apr 26, 2022 82.13 82.13 77.45 77.69 180,983 -7.59(-8.90%)
Apr 25, 2022 84.85 86.50 81.00 85.29 163,192 -3.21(-3.63%)
Apr 22, 2022 95.38 95.39 87.31 88.50 155,156 -8.28(-8.55%)
Apr 21, 2022 102.89 102.95 95.46 96.78 218,669 -5.44(-5.32%)
Apr 20, 2022 101.84 102.56 100.24 102.21 127,131 +0.50(+0.49%)
Apr 19, 2022 101.51 103.04 99.46 101.71 85,110 -1.68(-1.62%)
Apr 18, 2022 102.91 104.37 101.94 103.39 49,731 +1.33(+1.30%)
Apr 14, 2022 102.34 102.79 100.59 102.06 119,321 -2.23(-2.14%)
Apr 13, 2022 103.30 106.18 102.92 104.30 113,592 +0.41(+0.40%)
Apr 12, 2022 108.72 109.12 103.23 103.88 114,156 -0.26(-0.25%)
Apr 11, 2022 104.87 105.25 103.33 104.14 55,395 -1.29(-1.23%)
Apr 08, 2022 103.72 106.29 101.29 105.44 97,344 +0.10(+0.09%)
Apr 07, 2022 103.71 106.36 101.87 105.34 164,400 +0.69(+0.66%)
Apr 06, 2022 105.80 106.55 102.19 104.65 159,783 -3.51(-3.24%)
Apr 05, 2022 114.01 115.30 107.86 108.16 207,177 -7.10(-6.16%)
Apr 04, 2022 115.08 115.68 113.45 115.26 154,553 +1.95(+1.72%)
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.