Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 73.64 76.02 72.70 72.91 66,805 -3.37(-4.42%)
Aug 30, 2022 81.34 81.34 75.70 76.28 58,602 -5.30(-6.50%)
Aug 29, 2022 80.04 83.70 80.04 81.58 104,414 +1.20(+1.49%)
Aug 26, 2022 81.76 82.62 78.83 80.38 61,252 -0.88(-1.09%)
Aug 25, 2022 80.90 81.69 79.82 81.26 70,618 +0.73(+0.91%)
Aug 24, 2022 80.37 82.44 79.88 80.53 47,351 -0.39(-0.48%)
Aug 23, 2022 77.06 81.09 77.06 80.92 88,850 +5.61(+7.44%)
Aug 22, 2022 74.51 76.23 73.34 75.31 81,873 -1.00(-1.31%)
Aug 19, 2022 77.29 77.39 75.17 76.32 131,594 -3.39(-4.25%)
Aug 18, 2022 80.51 80.51 77.98 79.70 20,528 +0.26(+0.33%)
Aug 17, 2022 77.35 80.47 76.92 79.44 43,809 -0.62(-0.78%)
Aug 16, 2022 79.40 80.43 78.73 80.07 32,933 -0.63(-0.78%)
Aug 15, 2022 77.91 81.12 77.31 80.70 59,708 +0.35(+0.44%)
Aug 12, 2022 76.99 80.88 76.84 80.34 68,252 +5.48(+7.32%)
Aug 11, 2022 78.77 79.45 74.26 74.87 52,192 -2.81(-3.62%)
Aug 10, 2022 78.16 78.76 76.68 77.68 42,837 +3.32(+4.47%)
Aug 09, 2022 75.12 75.75 73.11 74.36 74,108 -0.01(-0.01%)
Aug 08, 2022 72.82 74.55 72.41 74.37 105,358 +4.43(+6.33%)
Aug 05, 2022 66.48 70.45 66.27 69.94 68,807 +2.17(+3.21%)
Aug 04, 2022 66.45 68.49 65.92 67.77 88,847 +3.65(+5.69%)
Aug 03, 2022 64.12 64.66 62.53 64.12 43,353 +0.04(+0.06%)
Aug 02, 2022 64.35 65.21 62.78 64.08 67,622 -0.80(-1.23%)
Aug 01, 2022 65.27 67.32 63.93 64.88 96,819 -1.88(-2.81%)
Jul 29, 2022 65.29 67.69 65.08 66.75 73,278 +1.11(+1.70%)
Jul 28, 2022 64.22 65.91 62.24 65.64 104,549 +3.38(+5.43%)
Jul 27, 2022 59.49 62.30 58.87 62.26 135,943 +4.25(+7.33%)
Jul 26, 2022 58.45 59.62 57.18 58.01 86,509 -0.15(-0.26%)
Jul 25, 2022 56.33 58.46 55.97 58.16 90,324 +4.26(+7.91%)
Jul 22, 2022 55.41 55.78 53.21 53.90 74,893 +0.13(+0.24%)
Jul 21, 2022 52.18 53.86 51.80 53.77 115,837 +0.14(+0.26%)
Jul 20, 2022 54.68 55.14 53.03 53.63 114,656 -1.20(-2.18%)
Jul 19, 2022 54.20 55.70 54.05 54.83 77,299 +1.25(+2.34%)
Jul 18, 2022 54.83 56.17 53.12 53.57 97,612 +0.25(+0.47%)
Jul 15, 2022 51.98 53.75 50.89 53.32 104,084 +1.34(+2.57%)
Jul 14, 2022 51.98 52.58 50.51 51.98 196,626 -2.85(-5.20%)
Jul 13, 2022 53.86 56.72 53.83 54.83 93,679 +0.49(+0.91%)
Jul 12, 2022 53.62 55.36 53.49 54.34 140,197 -1.22(-2.19%)
Jul 11, 2022 57.07 57.23 55.31 55.56 118,653 -4.86(-8.05%)
Jul 08, 2022 60.59 60.97 59.20 60.42 87,255 +0.85(+1.43%)
Jul 07, 2022 58.25 60.27 58.24 59.57 107,316 +4.08(+7.36%)
Jul 06, 2022 55.92 56.31 53.35 55.48 115,875 -0.21(-0.38%)
Jul 05, 2022 55.20 55.94 53.66 55.70 151,690 -2.71(-4.64%)
Jul 01, 2022 57.34 58.99 55.81 58.41 151,738 -1.42(-2.37%)
Jun 30, 2022 59.15 61.40 58.45 59.83 71,790 -1.87(-3.02%)
Jun 29, 2022 62.75 63.06 60.34 61.69 64,522 +0.61(+1.00%)
Jun 28, 2022 64.36 64.96 60.21 61.08 112,962 -1.19(-1.91%)
Jun 27, 2022 60.79 63.30 60.27 62.27 168,523 +3.04(+5.12%)
Jun 24, 2022 58.89 60.67 57.67 59.23 204,419 +0.32(+0.55%)
Jun 23, 2022 62.42 62.42 58.18 58.91 94,746 -2.85(-4.61%)
Jun 22, 2022 60.27 63.79 59.69 61.76 171,798 -0.61(-0.98%)
Jun 21, 2022 63.31 64.19 62.03 62.37 68,682 -0.15(-0.25%)
Jun 17, 2022 63.57 64.10 61.28 62.53 122,416 -1.56(-2.43%)
Jun 16, 2022 65.40 66.18 61.79 64.08 174,424 -6.19(-8.81%)
Jun 15, 2022 68.11 71.58 66.63 70.27 130,223 +3.68(+5.52%)
Jun 14, 2022 68.21 68.44 65.37 66.60 49,101 -1.16(-1.72%)
Jun 13, 2022 69.79 70.38 66.10 67.76 143,606 -7.55(-10.03%)
Jun 10, 2022 74.40 76.31 73.73 75.31 105,695 -4.83(-6.03%)
Jun 09, 2022 81.23 82.58 79.73 80.15 43,213 -2.60(-3.15%)
Jun 08, 2022 86.14 87.09 82.17 82.75 80,010 -3.72(-4.30%)
Jun 07, 2022 85.00 87.26 84.35 86.47 101,743 -2.96(-3.31%)
Jun 06, 2022 92.72 93.10 88.92 89.43 40,075 -1.94(-2.13%)
Jun 03, 2022 90.74 92.15 90.01 91.38 37,873 -1.55(-1.67%)
Jun 02, 2022 92.55 93.52 90.41 92.93 43,631 +2.04(+2.24%)
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.