Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

73.20 +0.31 (+0.43%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 62.29 67.81 62.29 66.03 161,822 +2.70(+4.27%)
Sep 29, 2022 62.47 63.62 60.46 63.32 147,973 -1.58(-2.44%)
Sep 28, 2022 64.81 65.85 63.53 64.91 165,006 +0.63(+0.98%)
Sep 27, 2022 66.08 67.09 63.62 64.28 117,528 -0.59(-0.91%)
Sep 26, 2022 67.92 68.85 63.87 64.87 180,720 -6.68(-9.33%)
Sep 23, 2022 73.53 73.53 69.59 71.55 106,839 -7.29(-9.24%)
Sep 22, 2022 75.10 79.19 73.97 78.83 81,897 +4.57(+6.15%)
Sep 21, 2022 75.77 77.31 73.26 74.27 99,144 -1.26(-1.66%)
Sep 20, 2022 73.16 75.88 72.66 75.52 50,499 +1.21(+1.63%)
Sep 19, 2022 67.14 74.69 67.06 74.31 103,903 +5.83(+8.51%)
Sep 16, 2022 67.32 68.83 66.41 68.49 103,970 -1.47(-2.10%)
Sep 15, 2022 70.90 72.09 69.41 69.96 57,167 -2.52(-3.48%)
Sep 14, 2022 72.39 73.70 71.82 72.48 60,745 +0.16(+0.22%)
Sep 13, 2022 74.13 76.28 71.97 72.32 182,936 -6.63(-8.40%)
Sep 12, 2022 78.59 79.52 77.63 78.96 67,901 +3.24(+4.27%)
Sep 09, 2022 73.11 75.98 73.11 75.72 238,482 +4.60(+6.47%)
Sep 08, 2022 70.90 72.24 68.80 71.12 88,284 -0.25(-0.36%)
Sep 07, 2022 69.20 72.43 67.07 71.38 129,347 +1.35(+1.92%)
Sep 06, 2022 71.75 71.88 69.17 70.03 60,112 -2.70(-3.71%)
Sep 02, 2022 73.32 75.13 72.21 72.73 96,972 +1.75(+2.47%)
Sep 01, 2022 71.78 71.78 68.41 70.98 77,723 -0.40(-0.56%)
Aug 31, 2022 72.10 74.42 71.17 71.38 68,237 -3.30(-4.42%)
Aug 30, 2022 79.63 79.63 74.11 74.68 59,858 -5.19(-6.50%)
Aug 29, 2022 78.36 81.94 78.36 79.87 106,652 +1.17(+1.49%)
Aug 26, 2022 80.05 80.89 77.18 78.69 62,565 -0.86(-1.09%)
Aug 25, 2022 79.20 79.98 78.14 79.56 72,131 +0.72(+0.91%)
Aug 24, 2022 78.69 80.71 78.21 78.84 48,365 -0.38(-0.48%)
Aug 23, 2022 75.44 79.39 75.44 79.22 90,754 +5.49(+7.44%)
Aug 22, 2022 72.95 74.63 71.80 73.73 83,628 -0.98(-1.31%)
Aug 19, 2022 75.67 75.77 73.60 74.71 134,414 -3.32(-4.25%)
Aug 18, 2022 78.82 78.82 76.34 78.03 20,968 +0.25(+0.33%)
Aug 17, 2022 75.72 78.79 75.31 77.78 44,748 -0.61(-0.78%)
Aug 16, 2022 77.73 78.74 77.08 78.39 33,639 -0.62(-0.78%)
Aug 15, 2022 76.28 79.42 75.69 79.00 60,987 +0.35(+0.44%)
Aug 12, 2022 75.38 79.19 75.22 78.66 69,715 +5.36(+7.32%)
Aug 11, 2022 77.11 77.79 72.71 73.30 53,310 -2.75(-3.62%)
Aug 10, 2022 76.52 77.10 75.07 76.05 43,755 +3.25(+4.47%)
Aug 09, 2022 73.54 74.16 71.58 72.80 75,696 -0.01(-0.01%)
Aug 08, 2022 71.29 72.98 70.89 72.81 107,616 +4.34(+6.33%)
Aug 05, 2022 65.08 68.97 64.88 68.47 70,282 +2.13(+3.21%)
Aug 04, 2022 65.05 67.05 64.54 66.34 90,751 +3.57(+5.69%)
Aug 03, 2022 62.77 63.30 61.22 62.77 44,282 +0.04(+0.06%)
Aug 02, 2022 63.00 63.84 61.46 62.74 69,071 -0.78(-1.23%)
Aug 01, 2022 63.90 65.91 62.59 63.52 98,895 -1.84(-2.81%)
Jul 29, 2022 63.92 66.27 63.71 65.35 74,848 +1.09(+1.70%)
Jul 28, 2022 62.87 64.53 60.94 64.26 106,789 +3.31(+5.43%)
Jul 27, 2022 58.25 60.99 57.64 60.95 138,856 +4.16(+7.33%)
Jul 26, 2022 57.22 58.36 55.98 56.79 88,363 -0.15(-0.26%)
Jul 25, 2022 55.15 57.23 54.79 56.94 92,260 +4.17(+7.91%)
Jul 22, 2022 54.25 54.61 52.09 52.77 76,499 +0.13(+0.24%)
Jul 21, 2022 51.08 52.73 50.71 52.64 118,320 +0.14(+0.26%)
Jul 20, 2022 53.53 53.98 51.92 52.50 117,114 -1.17(-2.18%)
Jul 19, 2022 53.07 54.53 52.92 53.67 78,956 +1.23(+2.34%)
Jul 18, 2022 53.68 54.99 52.00 52.45 99,704 +0.25(+0.47%)
Jul 15, 2022 50.88 52.62 49.82 52.20 106,315 +1.31(+2.57%)
Jul 14, 2022 50.89 51.48 49.45 50.89 200,840 -2.79(-5.20%)
Jul 13, 2022 52.73 55.53 52.70 53.68 95,687 +0.48(+0.91%)
Jul 12, 2022 52.49 54.20 52.37 53.20 143,201 -1.19(-2.19%)
Jul 11, 2022 55.87 56.03 54.15 54.39 121,196 -4.76(-8.05%)
Jul 08, 2022 59.32 59.69 57.96 59.16 89,125 +0.84(+1.43%)
Jul 07, 2022 57.03 59.01 57.02 58.32 109,616 +4.00(+7.36%)
Jul 06, 2022 54.75 55.13 52.23 54.32 118,358 -0.21(-0.38%)
Jul 05, 2022 54.04 54.77 52.53 54.53 154,941 -2.65(-4.64%)
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.