Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

62.04 -1.29 (-2.04%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 67.67 69.35 67.57 68.84 40,725 +1.07(+1.58%)
Oct 30, 2023 72.07 72.07 67.53 67.77 75,922 -2.13(-3.04%)
Oct 27, 2023 74.41 74.76 69.39 69.90 44,500 -2.75(-3.78%)
Oct 26, 2023 70.11 72.81 70.01 72.64 54,692 +2.69(+3.85%)
Oct 25, 2023 71.19 71.24 69.62 69.95 18,053 -1.54(-2.16%)
Oct 24, 2023 70.38 71.88 69.92 71.50 27,621 +2.00(+2.88%)
Oct 23, 2023 68.93 71.02 68.45 69.49 48,079 -0.56(-0.79%)
Oct 20, 2023 70.31 70.68 68.94 70.05 46,068 -0.82(-1.16%)
Oct 19, 2023 70.57 72.93 70.38 70.87 46,406 -0.01(-0.01%)
Oct 18, 2023 72.39 72.60 70.61 70.88 38,613 -2.56(-3.49%)
Oct 17, 2023 71.96 75.19 71.91 73.44 34,064 -0.57(-0.77%)
Oct 16, 2023 72.71 74.28 72.42 74.01 28,762 +2.56(+3.58%)
Oct 13, 2023 73.37 74.26 71.42 71.46 38,616 +0.43(+0.61%)
Oct 12, 2023 73.34 73.34 69.57 71.03 47,337 -3.07(-4.15%)
Oct 11, 2023 73.97 74.20 72.48 74.10 66,024 +0.49(+0.66%)
Oct 10, 2023 71.26 73.84 71.03 73.61 102,109 +3.94(+5.66%)
Oct 09, 2023 67.33 69.94 66.83 69.67 89,502 +2.00(+2.96%)
Oct 06, 2023 64.61 68.32 63.43 67.67 140,786 +1.04(+1.57%)
Oct 05, 2023 67.03 67.90 65.19 66.62 91,989 -0.34(-0.51%)
Oct 04, 2023 67.04 68.23 65.67 66.97 117,218 +0.17(+0.26%)
Oct 03, 2023 70.25 70.98 66.55 66.79 178,316 -4.41(-6.20%)
Oct 02, 2023 73.53 73.53 70.69 71.21 75,527 -2.93(-3.95%)
Sep 29, 2023 75.21 75.34 73.42 74.14 71,958 +1.06(+1.45%)
Sep 28, 2023 70.93 73.38 70.49 73.08 167,858 +2.07(+2.92%)
Sep 27, 2023 73.80 73.80 69.47 71.00 174,819 -1.95(-2.67%)
Sep 26, 2023 74.60 75.01 72.69 72.95 74,934 -2.97(-3.91%)
Sep 25, 2023 75.72 76.05 75.41 75.92 52,524 -0.88(-1.15%)
Sep 22, 2023 77.77 78.63 76.72 76.80 94,822 +0.05(+0.06%)
Sep 21, 2023 78.33 78.74 76.65 76.75 87,046 -5.64(-6.84%)
Sep 20, 2023 82.49 84.28 82.32 82.39 29,189 +1.21(+1.49%)
Sep 19, 2023 82.60 82.63 81.12 81.18 35,407 -1.26(-1.53%)
Sep 18, 2023 83.96 84.24 82.22 82.45 50,159 +0.11(+0.14%)
Sep 15, 2023 83.45 83.72 82.30 82.33 82,788 -0.72(-0.86%)
Sep 14, 2023 82.06 83.51 81.64 83.05 62,115 +2.88(+3.59%)
Sep 13, 2023 79.48 81.90 79.42 80.17 55,547 +1.85(+2.36%)
Sep 12, 2023 76.82 79.16 76.82 78.32 77,422 +0.42(+0.54%)
Sep 11, 2023 76.66 77.91 76.06 77.90 50,570 +3.68(+4.96%)
Sep 08, 2023 74.38 74.73 73.55 74.22 51,383 +1.92(+2.65%)
Sep 07, 2023 74.38 74.38 71.88 72.30 70,072 -2.97(-3.94%)
Sep 06, 2023 76.72 78.23 74.97 75.26 51,726 -1.92(-2.48%)
Sep 05, 2023 76.74 78.06 76.26 77.18 62,405 -1.30(-1.65%)
Sep 01, 2023 79.48 79.72 77.89 78.48 95,522 +2.80(+3.71%)
Aug 31, 2023 78.51 78.56 75.66 75.68 211,330 -5.08(-6.29%)
Aug 30, 2023 82.32 82.37 80.51 80.75 70,761 -1.52(-1.84%)
Aug 29, 2023 80.04 82.66 79.55 82.27 85,936 +2.16(+2.69%)
Aug 28, 2023 78.19 80.26 77.44 80.11 58,528 +1.96(+2.50%)
Aug 25, 2023 78.76 79.40 77.03 78.16 117,179 -1.35(-1.69%)
Aug 24, 2023 80.37 81.59 79.20 79.50 73,615 -1.92(-2.36%)
Aug 23, 2023 78.24 81.81 77.85 81.42 107,846 +5.07(+6.64%)
Aug 22, 2023 75.46 76.71 74.59 76.35 63,364 +3.25(+4.45%)
Aug 21, 2023 73.59 73.74 72.39 73.10 64,246 -1.48(-1.98%)
Aug 18, 2023 73.01 75.37 72.80 74.58 62,513 +0.90(+1.22%)
Aug 17, 2023 75.76 76.58 73.58 73.68 62,825 -0.75(-1.01%)
Aug 16, 2023 75.89 77.42 74.42 74.43 74,024 -0.64(-0.85%)
Aug 15, 2023 76.77 76.94 74.94 75.07 37,900 -1.56(-2.04%)
Aug 14, 2023 77.82 78.01 76.23 76.64 81,740 -3.22(-4.03%)
Aug 11, 2023 81.20 82.06 79.33 79.85 61,476 -1.14(-1.40%)
Aug 10, 2023 82.49 83.71 80.89 80.99 78,158 +0.64(+0.80%)
Aug 09, 2023 80.49 81.50 79.71 80.35 41,420 -1.26(-1.54%)
Aug 08, 2023 79.44 82.36 78.80 81.61 58,964 -0.61(-0.74%)
Aug 07, 2023 82.46 82.49 81.12 82.22 58,361 -0.29(-0.35%)
Aug 04, 2023 84.74 86.54 82.50 82.51 56,489 -1.33(-1.58%)
Aug 03, 2023 86.49 87.37 83.74 83.83 95,109 -3.53(-4.04%)
Aug 02, 2023 87.89 88.14 85.42 87.36 69,028 -1.42(-1.60%)
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.