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 (%)
Feb 26, 2021 78.31 78.31 70.66 70.66 324,703 -5.27(-6.94%)
Feb 25, 2021 83.98 84.69 75.27 75.93 341,476 -8.48(-10.04%)
Feb 24, 2021 82.66 84.62 81.97 84.41 227,550 +1.84(+2.23%)
Feb 23, 2021 80.33 83.48 78.62 82.57 345,540 +4.01(+5.11%)
Feb 22, 2021 76.28 81.90 76.01 78.56 759,957 -11.04(-12.32%)
Feb 19, 2021 88.87 91.62 88.19 89.60 136,773 +0.47(+0.53%)
Feb 18, 2021 90.88 91.43 87.58 89.12 169,860 -2.63(-2.86%)
Feb 17, 2021 91.56 92.61 89.50 91.75 93,894 -0.64(-0.69%)
Feb 16, 2021 92.89 95.00 90.79 92.39 106,084 +0.98(+1.07%)
Feb 12, 2021 89.09 92.64 88.90 91.41 53,169 +0.42(+0.46%)
Feb 11, 2021 92.59 93.60 89.60 90.99 118,782 +1.25(+1.39%)
Feb 10, 2021 89.99 91.08 88.11 89.74 149,509 -1.47(-1.61%)
Feb 09, 2021 88.58 92.53 87.82 91.21 119,746 -1.13(-1.23%)
Feb 08, 2021 91.80 95.47 91.02 92.34 178,493 +0.14(+0.15%)
Feb 05, 2021 92.05 94.52 91.25 92.21 163,536 +3.42(+3.85%)
Feb 04, 2021 91.32 91.71 88.35 88.79 128,991 -2.78(-3.03%)
Feb 03, 2021 92.17 93.39 89.85 91.56 124,827 +2.00(+2.23%)
Feb 02, 2021 91.29 92.05 88.32 89.56 196,825 +3.66(+4.26%)
Feb 01, 2021 85.43 86.91 82.85 85.91 160,440 +3.56(+4.32%)
Jan 29, 2021 84.87 85.65 81.76 82.35 230,087 -6.44(-7.26%)
Jan 28, 2021 87.07 89.93 86.19 88.80 155,291 +3.12(+3.65%)
Jan 27, 2021 87.56 89.65 84.29 85.67 161,950 -2.83(-3.20%)
Jan 26, 2021 90.37 91.84 88.09 88.50 219,723 +4.34(+5.16%)
Jan 25, 2021 86.00 86.25 82.16 84.16 270,842 -2.77(-3.19%)
Jan 22, 2021 87.54 88.34 84.78 86.93 255,665 -4.75(-5.18%)
Jan 21, 2021 95.43 95.43 89.57 91.67 258,221 -3.65(-3.83%)
Jan 20, 2021 97.74 98.12 94.07 95.32 208,184 -0.15(-0.16%)
Jan 19, 2021 97.70 97.70 93.71 95.47 248,912 -1.19(-1.23%)
Jan 15, 2021 99.59 101.24 96.44 96.67 286,336 -8.98(-8.50%)
Jan 14, 2021 101.68 106.88 100.92 105.64 247,388 +6.28(+6.32%)
Jan 13, 2021 100.53 101.01 97.21 99.36 275,457 -3.70(-3.59%)
Jan 12, 2021 96.23 103.30 95.78 103.06 305,742 +8.28(+8.74%)
Jan 11, 2021 96.69 97.90 94.14 94.77 236,974 -6.53(-6.44%)
Jan 08, 2021 101.77 103.02 97.96 101.30 177,035 +2.69(+2.73%)
Jan 07, 2021 97.99 98.81 95.52 98.61 135,138 +2.74(+2.86%)
Jan 06, 2021 94.44 100.49 93.46 95.86 171,052 -0.78(-0.80%)
Jan 05, 2021 91.21 97.87 91.10 96.64 174,659 +1.10(+1.15%)
Jan 04, 2021 101.46 102.59 94.52 95.54 172,293 -2.50(-2.55%)
Dec 31, 2020 98.04 98.04 98.04 93,364 -0.94(-0.95%)
Dec 30, 2020 98.97 100.99 98.62 98.98 93,364 +0.05(+0.05%)
Dec 29, 2020 99.73 100.26 97.70 98.93 102,036 +1.77(+1.83%)
Dec 28, 2020 97.00 97.37 94.16 97.16 159,503 -0.54(-0.55%)
Dec 24, 2020 96.58 97.78 95.46 97.70 40,262 +1.39(+1.45%)
Dec 23, 2020 97.13 98.04 96.09 96.30 79,294 +0.41(+0.43%)
Dec 22, 2020 95.94 97.63 94.25 95.89 103,116 -0.18(-0.19%)
Dec 21, 2020 95.15 98.70 94.50 96.07 326,860 -5.90(-5.79%)
Dec 18, 2020 102.39 103.58 100.48 101.98 110,916 -0.61(-0.60%)
Dec 17, 2020 103.38 104.42 101.19 102.59 152,815 +1.78(+1.77%)
Dec 16, 2020 97.55 101.32 95.24 100.81 185,379 +2.51(+2.55%)
Dec 15, 2020 96.38 98.51 95.15 98.30 108,340 +3.97(+4.21%)
Dec 14, 2020 97.40 97.93 93.47 94.32 190,726 -2.97(-3.06%)
Dec 11, 2020 96.03 98.14 94.66 97.29 159,605 -1.48(-1.50%)
Dec 10, 2020 91.15 99.05 91.15 98.78 222,841 +8.76(+9.73%)
Dec 09, 2020 93.64 93.64 88.42 90.02 140,070 -2.88(-3.10%)
Dec 08, 2020 93.30 95.44 91.34 92.90 115,017 +0.39(+0.42%)
Dec 07, 2020 93.64 96.20 90.47 92.51 272,798 +0.06(+0.06%)
Dec 04, 2020 90.56 93.14 90.10 92.45 200,812 +3.24(+3.63%)
Dec 03, 2020 89.16 92.11 88.06 89.21 256,123 +3.13(+3.64%)
Dec 02, 2020 84.13 87.07 83.84 86.08 134,327 -0.06(-0.07%)
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.