Brazil Bull 3X Direxion (NY: BRZU )

93.31 USD -2.88 (-2.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 94.00 94.20 91.81 93.31 226,994 -2.88(-2.99%)
Sep 15, 2021 96.31 97.20 95.17 96.19 242,796 -1.59(-1.63%)
Sep 14, 2021 101.05 101.05 96.97 97.78 204,592 -1.69(-1.70%)
Sep 13, 2021 99.41 101.44 97.76 99.47 271,494 +4.43(+4.66%)
Sep 10, 2021 100.51 100.59 94.83 95.04 300,010 -3.46(-3.51%)
Sep 09, 2021 94.07 100.24 90.62 98.50 548,113 +6.08(+6.58%)
Sep 08, 2021 101.01 101.10 92.01 92.42 495,083 -11.70(-11.24%)
Sep 07, 2021 104.80 109.36 103.71 104.12 167,581 +1.10(+1.07%)
Sep 03, 2021 104.67 104.82 101.60 103.02 165,209 -0.25(-0.24%)
Sep 02, 2021 105.70 107.96 102.75 103.27 207,150 -4.34(-4.03%)
Sep 01, 2021 106.32 109.82 105.87 107.61 171,155 +1.29(+1.21%)
Aug 31, 2021 109.85 110.57 105.18 106.32 165,885 -1.61(-1.49%)
Aug 30, 2021 108.10 109.25 106.09 107.93 170,435 -1.59(-1.45%)
Aug 27, 2021 105.63 109.71 104.71 109.52 142,407 +5.67(+5.46%)
Aug 26, 2021 106.81 107.97 103.34 103.85 205,484 -5.12(-4.70%)
Aug 25, 2021 104.92 109.16 103.57 108.97 181,297 +3.39(+3.21%)
Aug 24, 2021 101.45 107.04 101.23 105.58 305,332 +8.35(+8.59%)
Aug 23, 2021 98.33 98.43 96.10 97.23 309,594 -0.82(-0.84%)
Aug 20, 2021 92.92 98.56 92.59 98.05 359,835 +2.56(+2.68%)
Aug 19, 2021 93.36 97.28 92.18 95.49 332,367 -2.29(-2.34%)
Aug 18, 2021 101.51 103.77 97.51 97.78 374,004 -6.25(-6.01%)
Aug 17, 2021 105.25 107.41 100.35 104.03 198,285 -2.12(-2.00%)
Aug 16, 2021 108.89 109.19 105.80 106.15 230,810 -4.21(-3.81%)
Aug 13, 2021 109.76 111.72 107.16 110.36 172,202 +0.74(+0.68%)
Aug 12, 2021 111.63 113.19 109.33 109.62 216,704 -3.76(-3.32%)
Aug 11, 2021 113.20 114.94 110.39 113.38 180,210 -0.73(-0.64%)
Aug 10, 2021 113.63 116.14 112.34 114.11 161,374 +1.13(+1.00%)
Aug 09, 2021 113.50 115.78 109.89 112.98 169,260 -0.81(-0.71%)
Aug 06, 2021 114.22 115.39 110.38 113.79 189,546 +1.54(+1.37%)
Aug 05, 2021 118.43 120.19 111.35 112.25 211,266 -1.89(-1.66%)
Aug 04, 2021 116.03 117.57 110.64 114.14 196,246 -2.94(-2.51%)
Aug 03, 2021 112.81 118.01 108.69 117.08 300,886 +0.14(+0.12%)
Aug 02, 2021 119.80 121.68 116.24 116.94 172,108 +4.32(+3.84%)
Jul 30, 2021 123.46 125.36 112.37 112.62 481,294 -14.88(-11.67%)
Jul 29, 2021 128.28 129.00 125.87 127.50 109,021 +0.44(+0.35%)
Jul 28, 2021 123.14 127.43 121.36 127.06 478,466 +6.44(+5.34%)
Jul 27, 2021 120.96 122.44 118.33 120.62 112,872 -2.30(-1.87%)
Jul 26, 2021 119.60 124.20 119.60 122.92 94,554 +3.62(+3.03%)
Jul 23, 2021 122.74 122.89 117.26 119.30 93,684 -2.21(-1.82%)
Jul 22, 2021 121.73 122.64 119.20 121.51 86,571 -0.33(-0.27%)
Jul 21, 2021 118.30 122.36 116.77 121.84 120,408 +3.26(+2.75%)
Jul 20, 2021 113.50 120.08 112.73 118.58 122,553 +2.54(+2.19%)
Jul 19, 2021 119.30 120.48 114.42 116.04 175,445 -9.59(-7.63%)
Jul 16, 2021 130.40 131.08 125.04 125.63 101,266 -3.17(-2.46%)
Jul 15, 2021 131.67 133.60 126.65 128.80 151,909 -3.25(-2.46%)
Jul 14, 2021 133.29 134.53 130.38 132.05 379,316 +5.14(+4.05%)
Jul 13, 2021 124.69 127.96 123.43 126.91 163,916 +0.51(+0.40%)
Jul 12, 2021 121.40 126.69 120.80 126.40 84,044 +4.87(+4.01%)
Jul 09, 2021 120.31 122.83 118.68 121.53 122,576 +3.17(+2.68%)
Jul 08, 2021 117.12 120.45 114.10 118.36 230,314 -3.85(-3.15%)
Jul 07, 2021 121.96 123.69 117.96 122.21 162,378 +2.35(+1.96%)
Jul 06, 2021 125.32 125.68 119.74 119.86 165,223 -12.50(-9.44%)
Jul 02, 2021 132.81 133.46 128.13 132.36 139,749 +3.49(+2.71%)
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.