Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bull 3X Direxion (NY: BRZU )

80.60 +3.53 (+4.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 79.58 81.27 79.58 80.60 36,075 +3.53(+4.58%)
Apr 25, 2024 75.89 77.28 75.54 77.07 20,292 -1.10(-1.41%)
Apr 24, 2024 78.13 78.17 77.21 78.17 19,266 -0.81(-1.03%)
Apr 23, 2024 76.77 79.69 76.28 78.98 24,656 +0.85(+1.09%)
Apr 22, 2024 75.92 78.42 75.60 78.13 36,095 +1.33(+1.73%)
Apr 19, 2024 74.52 77.08 74.52 76.80 34,171 +3.08(+4.18%)
Apr 18, 2024 74.89 75.51 72.50 73.72 30,013 -0.40(-0.54%)
Apr 17, 2024 74.75 75.26 72.85 74.12 19,360 +0.38(+0.52%)
Apr 16, 2024 74.30 75.12 73.08 73.74 53,498 -3.62(-4.68%)
Apr 15, 2024 77.96 78.40 75.94 77.36 52,884 -2.41(-3.02%)
Apr 12, 2024 81.80 81.80 79.09 79.77 54,307 -2.70(-3.27%)
Apr 11, 2024 83.15 83.55 82.20 82.47 36,423 -1.43(-1.70%)
Apr 10, 2024 85.61 86.19 83.27 83.90 108,344 -4.89(-5.51%)
Apr 09, 2024 88.17 88.91 87.52 88.79 34,524 +2.48(+2.87%)
Apr 08, 2024 83.53 86.69 83.53 86.31 44,957 +3.59(+4.34%)
Apr 05, 2024 83.55 83.55 82.00 82.72 45,722 -1.43(-1.70%)
Apr 04, 2024 86.25 88.50 83.99 84.15 70,311 +0.02(+0.02%)
Apr 03, 2024 82.69 84.73 81.34 84.13 35,429 +0.05(+0.06%)
Apr 02, 2024 83.09 84.47 82.75 84.08 40,754 +1.21(+1.46%)
Apr 01, 2024 85.73 85.73 82.40 82.87 61,101 -3.31(-3.84%)
Mar 28, 2024 85.17 86.91 85.17 86.18 8,808 -0.60(-0.69%)
Mar 27, 2024 85.03 86.78 84.50 86.78 20,758 +1.23(+1.44%)
Mar 26, 2024 85.37 85.59 84.71 85.55 7,224 +0.29(+0.34%)
Mar 25, 2024 84.60 85.50 84.60 85.26 6,816 +0.60(+0.70%)
Mar 22, 2024 85.43 85.81 84.47 84.66 15,025 -2.30(-2.64%)
Mar 21, 2024 88.27 88.27 86.84 86.96 21,303 -1.38(-1.56%)
Mar 20, 2024 84.98 88.54 84.59 88.34 22,750 +3.88(+4.59%)
Mar 19, 2024 84.04 85.85 83.90 84.46 13,939 +0.35(+0.42%)
Mar 18, 2024 85.72 85.77 83.02 84.11 19,138 -0.48(-0.57%)
Mar 15, 2024 85.62 85.79 84.43 84.59 9,862 -1.65(-1.92%)
Mar 14, 2024 87.76 87.76 85.59 86.24 19,061 -1.51(-1.72%)
Mar 13, 2024 86.88 88.22 86.88 87.76 21,051 +0.88(+1.01%)
Mar 12, 2024 85.91 87.76 85.49 86.88 37,501 +1.71(+2.01%)
Mar 11, 2024 84.46 86.45 84.46 85.17 33,191 -0.79(-0.92%)
Mar 08, 2024 85.16 86.70 84.67 85.95 91,693 -4.31(-4.78%)
Mar 07, 2024 90.54 90.54 89.62 90.27 9,904 -0.22(-0.24%)
Mar 06, 2024 90.92 91.23 90.18 90.48 9,674 +1.60(+1.80%)
Mar 05, 2024 89.40 90.25 88.66 88.88 30,798 -0.76(-0.84%)
Mar 04, 2024 90.40 90.56 89.53 89.64 12,791 -1.27(-1.39%)
Mar 01, 2024 90.78 91.64 89.62 90.90 16,261 +1.04(+1.15%)
Feb 29, 2024 90.35 90.57 89.18 89.87 24,178 -2.27(-2.46%)
Feb 28, 2024 94.07 94.26 91.25 92.14 29,137 -3.87(-4.04%)
Feb 27, 2024 94.00 96.03 94.00 96.01 23,633 +4.46(+4.87%)
Feb 26, 2024 91.82 91.97 90.84 91.55 12,533 +0.72(+0.79%)
Feb 23, 2024 91.43 91.58 90.39 90.83 20,948 -1.89(-2.04%)
Feb 22, 2024 93.60 94.03 92.67 92.73 27,064 -1.19(-1.26%)
Feb 21, 2024 93.72 94.20 92.61 93.91 8,533 -0.03(-0.03%)
Feb 20, 2024 93.01 93.94 93.01 93.94 18,618 +3.19(+3.51%)
Feb 16, 2024 89.52 91.33 89.52 90.75 19,849 +1.64(+1.84%)
Feb 15, 2024 88.82 89.41 88.04 89.11 22,084 +1.11(+1.26%)
Feb 14, 2024 88.23 89.17 87.75 88.00 37,010 +1.61(+1.87%)
Feb 13, 2024 87.66 89.13 84.94 86.39 64,357 -5.51(-6.00%)
Feb 12, 2024 90.38 92.65 90.38 91.90 33,910 +1.87(+2.07%)
Feb 09, 2024 89.39 90.57 88.95 90.04 48,998 +1.41(+1.60%)
Feb 08, 2024 90.68 90.68 88.55 88.62 33,790 -3.91(-4.23%)
Feb 07, 2024 92.47 92.72 91.67 92.54 17,722 -1.17(-1.24%)
Feb 06, 2024 91.31 93.70 91.31 93.70 36,227 +4.94(+5.57%)
Feb 05, 2024 88.17 89.17 86.28 88.76 20,037 -0.03(-0.03%)
Feb 02, 2024 89.72 89.72 87.82 88.79 44,208 -3.57(-3.86%)
Feb 01, 2024 91.08 92.37 90.58 92.36 19,668 +2.18(+2.42%)
Jan 31, 2024 91.59 93.46 89.93 90.18 41,779 +0.30(+0.33%)
Jan 30, 2024 89.73 90.48 88.24 89.88 29,126 -1.55(-1.70%)
Jan 29, 2024 91.88 91.88 90.17 91.43 27,234 -1.34(-1.45%)
Jan 26, 2024 92.21 93.44 91.65 92.78 23,496 +1.03(+1.12%)
Jan 25, 2024 91.48 92.19 91.07 91.75 21,853 +1.39(+1.54%)
Jan 24, 2024 93.12 93.12 90.10 90.36 32,370 -0.00(-0.00%)
Jan 23, 2024 89.13 90.36 87.70 90.36 48,046 +3.02(+3.46%)
Jan 22, 2024 88.75 90.18 86.24 87.34 69,889 -3.41(-3.75%)
Jan 19, 2024 89.45 90.97 89.22 90.74 45,959 +0.10(+0.11%)
Jan 18, 2024 91.06 91.17 89.68 90.64 51,014 -1.71(-1.85%)
Jan 17, 2024 91.99 92.98 91.75 92.36 41,255 -1.10(-1.17%)
Jan 16, 2024 96.61 96.61 93.14 93.45 42,018 -5.39(-5.45%)
Jan 12, 2024 99.97 101.00 98.26 98.84 23,103 +1.29(+1.32%)
Jan 11, 2024 97.48 97.62 95.66 97.56 14,864 +0.83(+0.85%)
Jan 10, 2024 96.91 97.13 96.03 96.73 31,925 -0.13(-0.13%)
Jan 09, 2024 98.21 98.21 96.85 96.86 18,135 -3.08(-3.08%)
Jan 08, 2024 98.23 100.01 98.18 99.94 10,859 +0.37(+0.37%)
Jan 05, 2024 98.54 100.67 98.54 99.57 26,986 +2.11(+2.17%)
Jan 04, 2024 96.95 98.39 96.43 97.46 24,801 -2.11(-2.12%)
Jan 03, 2024 98.56 100.87 98.56 99.57 20,001 +0.45(+0.45%)
Jan 02, 2024 101.24 101.71 98.00 99.12 36,226 -3.36(-3.28%)
Dec 29, 2023 103.45 103.45 101.84 102.48 32,710 -0.98(-0.94%)
Dec 28, 2023 103.71 104.61 103.08 103.45 20,091 -1.20(-1.14%)
Dec 27, 2023 103.79 104.97 103.40 104.65 24,951 +0.62(+0.59%)
Dec 26, 2023 102.97 104.17 102.43 104.03 47,689 +3.15(+3.12%)
Dec 22, 2023 100.31 101.99 99.83 100.89 21,726 +1.38(+1.38%)
Dec 21, 2023 99.02 99.93 97.75 99.51 49,218 +3.45(+3.59%)
Dec 20, 2023 99.30 99.30 96.06 96.06 33,402 -3.70(-3.71%)
Dec 19, 2023 99.31 99.93 98.73 99.76 48,694 +2.49(+2.56%)
Dec 18, 2023 95.15 97.45 95.06 97.26 35,255 +3.36(+3.58%)
Dec 15, 2023 96.21 96.21 93.76 93.90 21,157 -2.50(-2.60%)
Dec 14, 2023 96.04 98.08 95.52 96.40 73,051 +2.31(+2.45%)
Dec 13, 2023 89.37 94.37 88.00 94.09 72,566 +6.16(+7.01%)
Dec 12, 2023 87.86 88.37 87.07 87.93 28,560 -1.75(-1.95%)
Dec 11, 2023 89.17 89.77 88.97 89.68 9,815 -0.50(-0.55%)
Dec 08, 2023 88.39 91.17 88.39 90.18 11,160 +1.25(+1.41%)
Dec 07, 2023 90.20 90.37 88.76 88.93 9,059 -0.32(-0.36%)
Dec 06, 2023 90.78 91.05 89.00 89.25 15,938 -0.56(-0.62%)
Dec 05, 2023 88.98 90.61 88.03 89.81 20,625 +0.71(+0.80%)
Dec 04, 2023 91.30 91.88 88.83 89.09 20,290 -4.28(-4.59%)
Dec 01, 2023 89.67 93.89 89.54 93.38 24,916 +2.09(+2.29%)
Nov 30, 2023 89.70 91.41 89.25 91.29 14,616 +1.18(+1.31%)
Nov 29, 2023 91.23 91.93 90.10 90.10 13,210 -1.82(-1.98%)
Nov 28, 2023 89.71 93.15 89.71 91.92 39,146 +1.97(+2.19%)
Nov 27, 2023 89.95 89.98 88.18 89.96 15,146 +0.05(+0.05%)
Nov 24, 2023 89.89 91.06 89.65 89.91 10,533 -0.08(-0.09%)
Nov 22, 2023 91.78 91.78 89.32 89.98 18,400 -0.28(-0.31%)
Nov 21, 2023 90.91 91.23 89.18 90.27 30,824 -2.08(-2.26%)
Nov 20, 2023 90.06 92.66 90.06 92.35 33,128 +3.68(+4.15%)
Nov 17, 2023 88.45 90.08 88.45 88.67 22,087 -1.06(-1.18%)
Nov 16, 2023 89.49 89.95 87.81 89.73 17,258 +0.22(+0.25%)
Nov 15, 2023 89.97 90.70 88.29 89.51 61,015 +1.06(+1.19%)
Nov 14, 2023 87.55 88.75 87.54 88.45 51,719 +5.58(+6.74%)
Nov 13, 2023 81.89 83.13 81.53 82.87 14,503 -0.41(-0.49%)
Nov 10, 2023 82.27 83.67 81.96 83.28 25,475 +3.14(+3.92%)
Nov 09, 2023 82.66 83.23 79.37 80.14 38,697 -1.15(-1.42%)
Nov 08, 2023 82.78 83.11 80.44 81.29 37,704 -1.27(-1.54%)
Nov 07, 2023 83.08 83.28 81.91 82.56 41,712 +1.01(+1.24%)
Nov 06, 2023 80.91 81.61 80.37 81.55 28,912 +0.60(+0.74%)
Nov 03, 2023 79.27 81.42 79.22 80.96 57,366 +1.77(+2.24%)
Nov 02, 2023 76.69 79.59 76.49 79.19 79,789 +4.29(+5.73%)
Nov 01, 2023 71.69 75.23 71.65 74.89 69,302 +4.58(+6.51%)
Oct 31, 2023 69.12 70.84 69.02 70.32 39,871 +1.10(+1.58%)
Oct 30, 2023 73.61 73.61 68.98 69.22 74,329 -2.17(-3.04%)
Oct 27, 2023 76.00 76.36 70.88 71.39 43,566 -2.81(-3.78%)
Oct 26, 2023 71.61 74.37 71.51 74.20 53,545 +2.75(+3.85%)
Oct 25, 2023 72.71 72.76 71.11 71.45 17,674 -1.57(-2.16%)
Oct 24, 2023 71.89 73.42 71.41 73.03 27,042 +2.04(+2.88%)
Oct 23, 2023 70.41 72.55 69.92 70.98 47,070 -0.57(-0.79%)
Oct 20, 2023 71.81 72.20 70.42 71.55 45,102 -0.84(-1.16%)
Oct 19, 2023 72.08 74.50 71.89 72.39 45,432 -0.01(-0.01%)
Oct 18, 2023 73.94 74.16 72.13 72.40 37,804 -2.62(-3.49%)
Oct 17, 2023 73.51 76.80 73.45 75.02 33,349 -0.58(-0.77%)
Oct 16, 2023 74.27 75.87 73.98 75.60 28,159 +2.61(+3.58%)
Oct 13, 2023 74.94 75.85 72.95 72.99 37,807 +0.44(+0.61%)
Oct 12, 2023 74.91 74.91 71.06 72.55 46,344 -3.14(-4.15%)
Oct 11, 2023 75.56 75.79 74.03 75.69 64,639 +0.50(+0.66%)
Oct 10, 2023 72.78 75.42 72.55 75.19 99,968 +4.03(+5.66%)
Oct 09, 2023 68.77 71.44 68.26 71.16 87,625 +2.04(+2.96%)
Oct 06, 2023 65.99 69.78 64.79 69.11 137,833 +1.07(+1.57%)
Oct 05, 2023 68.47 69.36 66.59 68.05 90,060 -0.35(-0.51%)
Oct 04, 2023 68.48 69.69 67.08 68.40 114,760 +0.18(+0.26%)
Oct 03, 2023 71.76 72.50 67.97 68.22 174,577 -4.51(-6.20%)
Oct 02, 2023 75.11 75.11 72.21 72.73 73,943 -2.99(-3.95%)
Sep 29, 2023 76.82 76.96 74.99 75.73 70,449 +1.09(+1.45%)
Sep 28, 2023 72.45 74.95 72.00 74.64 164,337 +2.12(+2.92%)
Sep 27, 2023 75.38 75.38 70.95 72.52 171,152 -1.99(-2.67%)
Sep 26, 2023 76.20 76.62 74.25 74.51 73,362 -3.03(-3.91%)
Sep 25, 2023 77.34 77.68 77.03 77.55 51,422 -0.90(-1.15%)
Sep 22, 2023 79.43 80.31 78.37 78.44 92,834 +0.05(+0.06%)
Sep 21, 2023 80.01 80.43 78.29 78.40 85,220 -5.76(-6.84%)
Sep 20, 2023 84.25 86.08 84.09 84.16 28,576 +1.23(+1.49%)
Sep 19, 2023 84.37 84.40 82.86 82.92 34,664 -1.29(-1.53%)
Sep 18, 2023 85.75 86.05 83.98 84.22 49,107 +0.12(+0.14%)
Sep 15, 2023 85.24 85.51 84.06 84.10 81,051 -0.73(-0.86%)
Sep 14, 2023 83.82 85.30 83.39 84.83 60,812 +2.94(+3.59%)
Sep 13, 2023 81.18 83.65 81.13 81.89 54,382 +1.89(+2.36%)
Sep 12, 2023 78.47 80.85 78.47 80.00 75,798 +0.43(+0.54%)
Sep 11, 2023 78.30 79.58 77.69 79.57 49,510 +3.76(+4.96%)
Sep 08, 2023 75.97 76.33 75.12 75.81 50,305 +1.96(+2.65%)
Sep 07, 2023 75.97 75.97 73.42 73.85 68,603 -3.03(-3.94%)
Sep 06, 2023 78.36 79.91 76.58 76.88 50,642 -1.96(-2.48%)
Sep 05, 2023 78.39 79.73 77.89 78.84 61,096 -1.33(-1.65%)
Sep 01, 2023 81.18 81.43 79.56 80.16 93,519 +2.86(+3.71%)
Aug 31, 2023 80.19 80.24 77.28 77.30 206,898 -5.18(-6.29%)
Aug 30, 2023 84.08 84.14 82.24 82.48 69,277 -1.55(-1.84%)
Aug 29, 2023 81.76 84.43 81.25 84.03 84,134 +2.20(+2.69%)
Aug 28, 2023 79.87 81.98 79.10 81.83 57,301 +2.00(+2.50%)
Aug 25, 2023 80.44 81.10 78.68 79.83 114,722 -1.37(-1.69%)
Aug 24, 2023 82.09 83.34 80.89 81.20 72,071 -1.96(-2.36%)
Aug 23, 2023 79.92 83.56 79.52 83.16 105,584 +5.17(+6.63%)
Aug 22, 2023 77.07 78.35 76.19 77.99 62,035 +3.32(+4.45%)
Aug 21, 2023 75.16 75.32 73.94 74.67 62,898 -1.51(-1.98%)
Aug 18, 2023 74.58 76.98 74.36 76.18 61,202 +0.92(+1.22%)
Aug 17, 2023 77.38 78.22 75.15 75.26 61,508 -0.77(-1.01%)
Aug 16, 2023 77.51 79.08 76.01 76.03 72,472 -0.65(-0.85%)
Aug 15, 2023 78.42 78.59 76.55 76.68 37,105 -1.60(-2.04%)
Aug 14, 2023 79.49 79.68 77.86 78.28 80,025 -3.28(-4.03%)
Aug 11, 2023 82.94 83.82 81.03 81.56 60,187 -1.16(-1.40%)
Aug 10, 2023 84.25 85.50 82.63 82.72 76,519 +0.65(+0.80%)
Aug 09, 2023 82.22 83.25 81.42 82.07 40,551 -1.29(-1.54%)
Aug 08, 2023 81.15 84.13 80.49 83.36 57,727 -0.62(-0.74%)
Aug 07, 2023 84.22 84.26 82.86 83.98 57,137 -0.29(-0.35%)
Aug 04, 2023 86.55 88.40 84.26 84.27 55,305 -1.35(-1.58%)
Aug 03, 2023 88.35 89.24 85.53 85.63 93,114 -3.61(-4.04%)
Aug 02, 2023 89.77 90.03 87.25 89.23 67,581 -1.45(-1.60%)
Aug 01, 2023 91.31 92.01 89.36 90.69 32,018 -3.50(-3.71%)
Jul 31, 2023 93.30 94.26 92.89 94.18 52,537 +2.73(+2.98%)
Jul 28, 2023 91.80 91.94 90.83 91.46 30,936 +1.51(+1.68%)
Jul 27, 2023 95.01 95.01 89.94 89.94 39,788 -5.72(-5.98%)
Jul 26, 2023 93.81 96.08 93.56 95.67 26,639 +1.67(+1.77%)
Jul 25, 2023 95.30 95.50 93.71 94.00 36,265 +0.68(+0.73%)
Jul 24, 2023 90.80 94.33 90.25 93.32 104,662 +3.37(+3.75%)
Jul 21, 2023 88.94 90.74 88.70 89.94 63,630 +3.82(+4.44%)
Jul 20, 2023 86.57 86.97 85.00 86.12 27,655 +0.44(+0.51%)
Jul 19, 2023 84.73 86.32 83.66 85.69 52,255 +0.12(+0.14%)
Jul 18, 2023 85.10 86.94 84.48 85.57 37,364 -0.58(-0.68%)
Jul 17, 2023 83.35 86.20 82.15 86.15 34,611 +0.38(+0.44%)
Jul 14, 2023 87.24 87.53 85.21 85.77 53,668 -2.31(-2.62%)
Jul 13, 2023 87.09 88.68 86.96 88.08 28,361 +3.23(+3.80%)
Jul 12, 2023 86.16 87.47 84.77 84.86 42,262 +1.89(+2.28%)
Jul 11, 2023 79.62 83.26 78.55 82.97 70,460 +0.00(+0.00%)
Jul 10, 2023 83.96 84.45 82.71 82.97 22,090 -1.89(-2.23%)
Jul 07, 2023 83.51 86.04 83.42 84.86 26,288 +4.08(+5.05%)
Jul 06, 2023 83.81 84.66 80.06 80.78 57,884 -5.90(-6.80%)
Jul 05, 2023 86.17 87.81 85.49 86.67 21,280 -2.57(-2.87%)
Jul 03, 2023 88.79 89.76 88.59 89.24 13,854 +2.14(+2.45%)
Jun 30, 2023 87.24 88.38 86.68 87.10 26,413 +1.20(+1.40%)
Jun 29, 2023 83.92 86.02 83.57 85.90 16,983 +2.48(+2.98%)
Jun 28, 2023 84.78 84.88 82.99 83.42 26,035 -3.01(-3.48%)
Jun 27, 2023 88.97 89.12 84.76 86.43 28,119 -2.12(-2.40%)
Jun 26, 2023 88.07 89.52 86.86 88.55 17,043 -0.14(-0.15%)
Jun 23, 2023 87.93 89.43 87.14 88.69 43,707 -0.57(-0.63%)
Jun 22, 2023 89.68 89.68 87.61 89.25 31,763 -1.95(-2.14%)
Jun 21, 2023 88.81 91.80 88.81 91.20 57,521 +2.37(+2.67%)
Jun 20, 2023 88.96 89.16 87.36 88.83 38,588 +1.98(+2.28%)
Jun 16, 2023 86.20 88.39 85.72 86.84 75,264 -1.78(-2.01%)
Jun 15, 2023 88.34 89.14 87.52 88.63 79,402 +22.91(+34.85%)
May 08, 2023 67.12 67.67 65.18 65.72 49,978 -0.57(-0.86%)
May 05, 2023 63.01 66.80 62.39 66.29 75,211 +4.70(+7.63%)
May 04, 2023 62.33 62.74 59.44 61.59 60,586 +0.30(+0.49%)
May 03, 2023 60.53 61.95 59.91 61.29 47,500 +1.34(+2.23%)
May 02, 2023 62.72 62.74 59.48 59.95 74,079 -3.24(-5.13%)
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.