Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

73.75 +0.86 (+1.18%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 58.84 60.30 58.74 59.58 116,992 +0.38(+0.64%)
Dec 30, 2021 58.52 60.11 58.52 59.21 180,636 +2.97(+5.27%)
Dec 29, 2021 58.08 58.28 55.95 56.24 232,018 -2.23(-3.82%)
Dec 28, 2021 58.20 58.70 57.72 58.47 261,225 -0.80(-1.35%)
Dec 27, 2021 58.53 59.35 57.66 59.27 140,983 +1.54(+2.67%)
Dec 23, 2021 57.36 58.19 56.66 57.73 221,440 -0.55(-0.94%)
Dec 22, 2021 56.23 58.40 55.87 58.28 238,168 +1.37(+2.41%)
Dec 21, 2021 56.91 57.41 56.48 56.90 251,547 +0.23(+0.41%)
Dec 20, 2021 57.27 57.73 55.89 56.67 231,740 -3.38(-5.62%)
Dec 17, 2021 59.76 61.07 59.34 60.05 177,110 -1.47(-2.39%)
Dec 16, 2021 60.80 62.12 59.83 61.52 244,591 +1.69(+2.82%)
Dec 15, 2021 59.08 59.94 57.55 59.83 183,300 +0.31(+0.53%)
Dec 14, 2021 61.64 62.47 58.91 59.51 152,030 -1.08(-1.78%)
Dec 13, 2021 62.77 63.19 60.37 60.59 289,804 -1.14(-1.84%)
Dec 10, 2021 61.69 62.51 61.14 61.73 143,661 +0.94(+1.55%)
Dec 09, 2021 62.04 62.13 60.52 60.79 241,780 -3.50(-5.45%)
Dec 08, 2021 63.03 64.29 62.93 64.29 213,260 +2.35(+3.79%)
Dec 07, 2021 61.79 62.34 61.08 61.94 280,934 +2.04(+3.41%)
Dec 06, 2021 59.23 60.67 58.43 59.90 188,915 +1.62(+2.78%)
Dec 03, 2021 60.57 61.03 56.94 58.28 335,802 +0.20(+0.35%)
Dec 02, 2021 55.96 58.18 55.80 58.07 295,214 +4.43(+8.25%)
Dec 01, 2021 57.54 58.25 53.57 53.65 341,746 -1.83(-3.30%)
Nov 30, 2021 56.77 57.30 52.98 55.48 557,111 -1.28(-2.26%)
Nov 29, 2021 58.17 58.17 55.97 56.76 340,404 -0.21(-0.37%)
Nov 26, 2021 56.53 57.05 55.38 56.97 380,358 -1.68(-2.86%)
Nov 24, 2021 57.17 59.33 56.67 58.65 252,619 +1.16(+2.02%)
Nov 23, 2021 56.05 58.34 54.37 57.49 388,952 +1.53(+2.73%)
Nov 22, 2021 58.02 58.91 55.68 55.96 347,791 -0.25(-0.45%)
Nov 19, 2021 58.28 58.64 55.94 56.22 358,579 +0.14(+0.26%)
Nov 18, 2021 57.37 56.50 56.02 56.07 348,687 -2.04(-3.50%)
Nov 17, 2021 60.07 60.40 57.27 58.11 416,461 -1.76(-2.95%)
Nov 16, 2021 61.07 61.45 59.26 59.87 347,812 -2.80(-4.47%)
Nov 15, 2021 62.97 63.65 62.33 62.67 140,263 -0.25(-0.39%)
Nov 12, 2021 63.60 63.69 61.96 62.92 310,567 -2.58(-3.94%)
Nov 11, 2021 65.01 66.88 64.99 65.49 384,635 +4.22(+6.88%)
Nov 10, 2021 63.00 61.28 417,287 +0.10(+0.17%)
Nov 09, 2021 61.87 62.80 60.30 61.18 423,433 +1.94(+3.28%)
Nov 08, 2021 58.40 60.07 58.40 59.23 295,670 -0.26(-0.44%)
Nov 05, 2021 58.90 60.32 58.38 59.50 319,233 +2.89(+5.11%)
Nov 04, 2021 58.57 59.29 55.74 56.61 396,378 -3.23(-5.40%)
Nov 03, 2021 57.45 60.87 56.35 59.84 328,675 +3.21(+5.66%)
Nov 02, 2021 57.87 57.98 55.83 56.63 208,756 -2.20(-3.73%)
Nov 01, 2021 57.78 59.18 57.25 58.83 262,222 +1.81(+3.18%)
Oct 29, 2021 59.59 60.14 56.65 57.01 330,144 -2.97(-4.95%)
Oct 28, 2021 60.70 62.09 59.16 59.98 370,956 -2.01(-3.24%)
Oct 27, 2021 63.50 64.36 61.18 61.99 237,074 +0.36(+0.58%)
Oct 26, 2021 62.76 61.63 240,460 -3.20(-4.93%)
Oct 25, 2021 61.95 65.63 61.66 64.83 452,428 +4.73(+7.87%)
Oct 22, 2021 58.57 61.58 54.16 60.10 1,045,502 -0.12(-0.20%)
Oct 21, 2021 63.35 63.38 57.79 60.22 1,223,497 -6.58(-9.85%)
Oct 20, 2021 66.44 69.05 65.94 66.80 258,838 +0.89(+1.35%)
Oct 19, 2021 69.42 69.44 64.43 65.91 784,111 -6.38(-8.82%)
Oct 18, 2021 70.57 72.98 69.17 72.29 191,369 -1.72(-2.33%)
Oct 15, 2021 70.91 74.58 70.85 74.01 205,416 +3.38(+4.78%)
Oct 14, 2021 71.34 71.68 69.64 70.63 167,300 -0.25(-0.36%)
Oct 13, 2021 69.44 71.80 68.49 70.89 165,989 +2.16(+3.15%)
Oct 12, 2021 69.64 70.16 68.45 68.73 73,552 -0.31(-0.44%)
Oct 11, 2021 70.98 71.84 68.90 69.03 132,169 -1.48(-2.09%)
Oct 08, 2021 70.43 72.30 70.06 70.51 182,957 +2.43(+3.58%)
Oct 07, 2021 67.92 69.34 67.32 68.07 197,089 -0.51(-0.74%)
Oct 06, 2021 65.99 68.93 64.54 68.58 292,717 +0.51(+0.75%)
Oct 05, 2021 69.01 70.40 67.70 68.07 226,043 -0.81(-1.17%)
Oct 04, 2021 70.51 71.22 68.28 68.88 203,758 -4.52(-6.16%)
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.