Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

69.60 -0.02 (-0.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 71.90 72.30 68.47 69.60 181,416 -0.02(-0.03%)
Nov 23, 2022 68.30 69.95 67.34 69.62 175,132 +0.53(+0.77%)
Nov 22, 2022 71.02 71.15 67.44 69.09 192,920 -3.07(-4.25%)
Nov 21, 2022 70.98 72.54 68.12 72.16 166,556 +3.00(+4.34%)
Nov 18, 2022 71.69 71.72 68.73 69.16 192,527 +0.09(+0.13%)
Nov 17, 2022 65.70 69.83 65.22 69.07 342,626 -1.22(-1.74%)
Nov 16, 2022 74.73 75.63 69.61 70.29 165,041 -6.02(-7.89%)
Nov 15, 2022 80.00 80.39 75.68 76.31 146,619 +0.21(+0.28%)
Nov 14, 2022 74.79 79.03 74.21 76.10 142,252 +1.00(+1.33%)
Nov 11, 2022 72.75 77.54 72.48 75.10 164,368 +5.02(+7.16%)
Nov 10, 2022 73.68 73.68 67.74 70.08 291,398 -10.34(-12.86%)
Nov 09, 2022 84.54 86.01 79.79 80.42 85,386 -5.47(-6.37%)
Nov 08, 2022 85.50 87.91 84.10 85.89 96,830 +1.59(+1.89%)
Nov 07, 2022 90.94 91.47 83.86 84.30 160,354 -8.28(-8.94%)
Nov 04, 2022 95.05 96.15 92.29 92.58 164,003 +4.36(+4.94%)
Nov 03, 2022 83.74 89.46 83.46 88.22 142,798 +4.82(+5.78%)
Nov 02, 2022 87.19 83.07 83.40 302,288 -5.90(-6.61%)
Nov 01, 2022 86.80 91.57 84.20 89.30 270,939 +2.93(+3.39%)
Oct 31, 2022 77.42 86.60 77.38 86.37 520,544 +6.37(+7.96%)
Oct 28, 2022 78.74 80.17 77.74 80.00 120,909 -0.95(-1.17%)
Oct 27, 2022 78.36 85.07 78.15 80.95 137,326 +4.54(+5.94%)
Oct 26, 2022 78.30 80.01 76.20 76.41 309,920 -3.92(-4.88%)
Oct 25, 2022 80.70 83.64 80.02 80.33 73,793 -2.92(-3.51%)
Oct 24, 2022 88.34 88.34 82.52 83.25 421,565 -11.86(-12.47%)
Oct 21, 2022 87.50 96.29 87.40 95.11 169,557 +6.81(+7.71%)
Oct 20, 2022 86.75 89.01 86.39 88.30 46,926 +3.24(+3.81%)
Oct 19, 2022 83.13 85.42 82.78 85.06 51,711 +0.82(+0.97%)
Oct 18, 2022 83.61 84.32 80.78 84.24 74,940 +4.22(+5.27%)
Oct 17, 2022 79.49 82.22 79.26 80.02 63,804 +3.30(+4.30%)
Oct 14, 2022 82.10 82.10 76.34 76.72 65,568 -5.22(-6.37%)
Oct 13, 2022 77.69 84.57 77.55 81.94 100,731 +1.10(+1.36%)
Oct 12, 2022 81.05 81.71 79.72 80.84 84,535 -1.38(-1.68%)
Oct 11, 2022 85.00 86.06 81.44 82.22 46,783 -4.19(-4.85%)
Oct 10, 2022 87.91 88.36 85.27 86.41 57,583 -0.03(-0.03%)
Oct 07, 2022 87.59 88.66 85.37 86.44 51,270 -2.26(-2.55%)
Oct 06, 2022 88.21 90.25 87.95 88.70 45,336 +0.16(+0.18%)
Oct 05, 2022 86.10 90.00 85.47 88.54 89,694 +0.97(+1.11%)
Oct 04, 2022 90.35 90.46 85.46 87.57 150,032 +0.31(+0.36%)
Oct 03, 2022 81.89 87.56 81.40 87.26 241,618 +14.68(+20.23%)
Sep 30, 2022 68.47 74.54 68.47 72.58 147,210 +2.97(+4.27%)
Sep 29, 2022 68.67 69.93 66.46 69.61 134,612 -1.74(-2.44%)
Sep 28, 2022 71.24 72.39 69.84 71.35 150,107 +0.69(+0.98%)
Sep 27, 2022 72.64 73.75 69.94 70.66 106,916 -0.65(-0.91%)
Sep 26, 2022 74.66 75.68 70.21 71.31 164,402 -7.34(-9.33%)
Sep 23, 2022 80.83 80.83 76.50 78.65 97,192 -8.01(-9.24%)
Sep 22, 2022 82.55 87.05 81.31 86.66 74,502 +5.02(+6.15%)
Sep 21, 2022 83.29 84.98 80.53 81.64 90,192 -1.38(-1.66%)
Sep 20, 2022 80.42 83.41 79.87 83.02 45,939 +1.33(+1.63%)
Sep 19, 2022 73.81 82.10 73.72 81.69 94,520 +6.40(+8.51%)
Sep 16, 2022 74.00 75.67 73.00 75.29 94,581 -1.62(-2.10%)
Sep 15, 2022 77.94 79.24 76.30 76.91 52,004 -2.77(-3.48%)
Sep 14, 2022 79.57 81.01 78.95 79.68 55,260 +0.17(+0.22%)
Sep 13, 2022 81.49 83.85 79.11 79.50 166,416 -7.29(-8.40%)
Sep 12, 2022 86.39 87.42 85.34 86.80 61,769 +3.56(+4.27%)
Sep 09, 2022 80.37 83.52 80.37 83.24 216,946 +5.06(+6.47%)
Sep 08, 2022 77.94 79.41 75.63 78.18 80,312 -0.28(-0.36%)
Sep 07, 2022 76.07 79.62 73.73 78.46 117,666 +1.48(+1.92%)
Sep 06, 2022 78.87 79.01 76.04 76.99 54,684 -2.97(-3.71%)
Sep 02, 2022 80.60 82.59 79.37 79.95 88,215 +1.93(+2.47%)
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.