Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

61.70 -1.63 (-2.57%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 98.04 98.04 98.04 93,364 -0.94(-0.95%)
Dec 30, 2020 98.97 100.99 98.62 98.98 93,364 +0.05(+0.05%)
Dec 29, 2020 99.73 100.26 97.70 98.93 102,036 +1.77(+1.83%)
Dec 28, 2020 97.00 97.37 94.16 97.16 159,503 -0.54(-0.55%)
Dec 24, 2020 96.58 97.78 95.46 97.70 40,262 +1.39(+1.45%)
Dec 23, 2020 97.13 98.04 96.09 96.30 79,294 +0.41(+0.43%)
Dec 22, 2020 95.94 97.63 94.25 95.89 103,116 -0.18(-0.19%)
Dec 21, 2020 95.15 98.70 94.50 96.07 326,860 -5.90(-5.79%)
Dec 18, 2020 102.39 103.58 100.48 101.98 110,915 -0.61(-0.60%)
Dec 17, 2020 103.38 104.42 101.19 102.59 152,815 +1.78(+1.77%)
Dec 16, 2020 97.55 101.32 95.24 100.81 185,379 +2.51(+2.55%)
Dec 15, 2020 96.38 98.51 95.15 98.30 108,340 +3.97(+4.21%)
Dec 14, 2020 97.40 97.93 93.47 94.32 190,726 -2.97(-3.06%)
Dec 11, 2020 96.03 98.14 94.66 97.29 159,604 -1.48(-1.50%)
Dec 10, 2020 91.15 99.05 91.15 98.78 222,841 +8.76(+9.73%)
Dec 09, 2020 93.64 93.64 88.42 90.02 140,070 -2.88(-3.10%)
Dec 08, 2020 93.30 95.44 91.34 92.90 115,017 +0.39(+0.42%)
Dec 07, 2020 93.64 96.20 90.47 92.51 272,798 +0.06(+0.06%)
Dec 04, 2020 90.56 93.14 90.10 92.45 200,812 +3.24(+3.63%)
Dec 03, 2020 89.16 92.11 88.06 89.21 256,123 +3.13(+3.64%)
Dec 02, 2020 84.13 87.07 83.84 86.08 134,327 -0.06(-0.07%)
Dec 01, 2020 82.52 86.73 82.52 86.14 258,644 +7.53(+9.58%)
Nov 30, 2020 81.85 82.53 77.69 78.61 162,609 -3.49(-4.26%)
Nov 27, 2020 80.92 83.48 80.87 82.10 101,178 +0.40(+0.48%)
Nov 25, 2020 80.00 82.40 79.74 81.71 158,298 +2.32(+2.92%)
Nov 24, 2020 77.13 79.83 76.92 79.39 230,341 +5.07(+6.82%)
Nov 23, 2020 75.42 75.45 73.13 74.32 224,362 +0.63(+0.86%)
Nov 20, 2020 75.08 75.87 73.29 73.69 275,033 -3.34(-4.34%)
Nov 19, 2020 75.32 77.46 74.94 77.03 255,733 +2.24(+2.99%)
Nov 18, 2020 77.35 78.31 74.57 74.79 328,431 -2.81(-3.62%)
Nov 17, 2020 73.66 78.31 73.43 77.61 372,004 +4.19(+5.71%)
Nov 16, 2020 73.14 73.55 71.21 73.41 186,753 +3.42(+4.88%)
Nov 13, 2020 67.37 70.32 67.11 69.99 134,666 +2.39(+3.54%)
Nov 12, 2020 71.29 71.29 66.30 67.60 219,429 -4.47(-6.20%)
Nov 11, 2020 72.24 73.26 71.35 72.07 123,161 -0.17(-0.23%)
Nov 10, 2020 71.89 74.73 71.75 72.24 205,252 +1.58(+2.24%)
Nov 09, 2020 74.64 75.41 69.89 70.66 358,474 +3.04(+4.50%)
Nov 06, 2020 63.91 68.12 63.41 67.62 217,438 +3.80(+5.95%)
Nov 05, 2020 62.19 64.29 61.34 63.82 326,666 +5.99(+10.35%)
Nov 04, 2020 55.91 58.90 55.36 57.83 276,077 +3.44(+6.32%)
Nov 03, 2020 55.62 55.88 53.20 54.40 225,098 +1.45(+2.74%)
Nov 02, 2020 53.15 53.85 52.19 52.95 117,516 +0.86(+1.65%)
Oct 30, 2020 53.38 53.61 51.16 52.09 249,620 -2.28(-4.20%)
Oct 29, 2020 51.60 54.96 50.84 54.37 399,265 +1.14(+2.14%)
Oct 28, 2020 56.28 56.61 53.11 53.24 356,835 -6.52(-10.91%)
Oct 27, 2020 62.70 62.70 59.48 59.75 195,424 -3.39(-5.37%)
Oct 26, 2020 63.16 63.98 61.18 63.15 249,785 +0.11(+0.17%)
Oct 23, 2020 64.62 64.64 62.79 63.04 215,894 -1.41(-2.19%)
Oct 22, 2020 62.76 65.08 62.66 64.45 231,301 +2.16(+3.46%)
Oct 21, 2020 61.99 64.75 61.92 62.30 281,315 -0.21(-0.34%)
Oct 20, 2020 62.07 64.12 61.84 62.51 297,456 +2.25(+3.73%)
Oct 19, 2020 60.48 62.57 60.09 60.26 252,742 +0.88(+1.49%)
Oct 16, 2020 60.41 60.73 59.16 59.38 208,412 -1.26(-2.08%)
Oct 15, 2020 59.22 61.73 59.18 60.64 215,388 -0.74(-1.21%)
Oct 14, 2020 62.02 62.84 61.06 61.38 252,177 +0.26(+0.43%)
Oct 13, 2020 60.12 62.04 58.67 61.12 354,093 -1.17(-1.88%)
Oct 12, 2020 61.82 62.52 60.93 62.29 195,794 +1.46(+2.39%)
Oct 09, 2020 60.49 62.42 59.83 60.83 332,510 +1.13(+1.89%)
Oct 08, 2020 56.68 60.17 56.34 59.70 339,714 +3.16(+5.58%)
Oct 07, 2020 57.74 58.26 55.48 56.55 317,094 -0.35(-0.62%)
Oct 06, 2020 59.84 61.35 56.15 56.90 531,342 -1.36(-2.33%)
Oct 05, 2020 54.87 58.75 54.40 58.26 393,616 +4.64(+8.65%)
Oct 02, 2020 54.88 57.13 53.59 53.62 369,086 -2.11(-3.78%)
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.