Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 85.03 86.78 84.50 86.78 20,758 +1.23(+1.44%)
Mar 26, 2024 85.37 85.59 84.71 85.55 7,224 +0.29(+0.34%)
Mar 25, 2024 84.60 85.50 84.60 85.26 6,816 +0.60(+0.70%)
Mar 22, 2024 85.43 85.81 84.47 84.66 15,025 -2.30(-2.64%)
Mar 21, 2024 88.27 88.27 86.84 86.96 21,303 -1.38(-1.56%)
Mar 20, 2024 84.98 88.54 84.59 88.34 22,750 +3.88(+4.59%)
Mar 19, 2024 84.04 85.85 83.90 84.46 13,939 +0.35(+0.42%)
Mar 18, 2024 85.72 85.77 83.02 84.11 19,138 -0.48(-0.57%)
Mar 15, 2024 85.62 85.79 84.43 84.59 9,862 -1.65(-1.92%)
Mar 14, 2024 87.76 87.76 85.59 86.24 19,061 -1.51(-1.72%)
Mar 13, 2024 86.88 88.22 86.88 87.76 21,051 +0.88(+1.01%)
Mar 12, 2024 85.91 87.76 85.49 86.88 37,501 +1.71(+2.01%)
Mar 11, 2024 84.46 86.45 84.46 85.17 33,191 -0.79(-0.92%)
Mar 08, 2024 85.16 86.70 84.67 85.95 91,693 -4.31(-4.78%)
Mar 07, 2024 90.54 90.54 89.62 90.27 9,904 -0.22(-0.24%)
Mar 06, 2024 90.92 91.23 90.18 90.48 9,674 +1.60(+1.80%)
Mar 05, 2024 89.40 90.25 88.66 88.88 30,798 -0.76(-0.84%)
Mar 04, 2024 90.40 90.56 89.53 89.64 12,791 -1.27(-1.39%)
Mar 01, 2024 90.78 91.64 89.62 90.90 16,261 +1.04(+1.15%)
Feb 29, 2024 90.35 90.57 89.18 89.87 24,178 -2.27(-2.46%)
Feb 28, 2024 94.07 94.26 91.25 92.14 29,137 -3.87(-4.04%)
Feb 27, 2024 94.00 96.03 94.00 96.01 23,633 +4.46(+4.87%)
Feb 26, 2024 91.82 91.97 90.84 91.55 12,533 +0.72(+0.79%)
Feb 23, 2024 91.43 91.58 90.39 90.83 20,948 -1.89(-2.04%)
Feb 22, 2024 93.60 94.03 92.67 92.73 27,064 -1.19(-1.26%)
Feb 21, 2024 93.72 94.20 92.61 93.91 8,533 -0.03(-0.03%)
Feb 20, 2024 93.01 93.94 93.01 93.94 18,618 +3.19(+3.51%)
Feb 16, 2024 89.52 91.33 89.52 90.75 19,849 +1.64(+1.84%)
Feb 15, 2024 88.82 89.41 88.04 89.11 22,084 +1.11(+1.26%)
Feb 14, 2024 88.23 89.17 87.75 88.00 37,010 +1.61(+1.87%)
Feb 13, 2024 87.66 89.13 84.94 86.39 64,357 -5.51(-6.00%)
Feb 12, 2024 90.38 92.65 90.38 91.90 33,910 +1.87(+2.07%)
Feb 09, 2024 89.39 90.57 88.95 90.04 48,998 +1.41(+1.60%)
Feb 08, 2024 90.68 90.68 88.55 88.62 33,790 -3.91(-4.23%)
Feb 07, 2024 92.47 92.72 91.67 92.54 17,722 -1.17(-1.24%)
Feb 06, 2024 91.31 93.70 91.31 93.70 36,227 +4.94(+5.57%)
Feb 05, 2024 88.17 89.17 86.28 88.76 20,037 -0.03(-0.03%)
Feb 02, 2024 89.72 89.72 87.82 88.79 44,208 -3.57(-3.86%)
Feb 01, 2024 91.08 92.37 90.58 92.36 19,668 +2.18(+2.42%)
Jan 31, 2024 91.59 93.46 89.93 90.18 41,779 +0.30(+0.33%)
Jan 30, 2024 89.73 90.48 88.24 89.88 29,126 -1.55(-1.70%)
Jan 29, 2024 91.88 91.88 90.17 91.43 27,234 -1.34(-1.45%)
Jan 26, 2024 92.21 93.44 91.65 92.78 23,496 +1.03(+1.12%)
Jan 25, 2024 91.48 92.19 91.07 91.75 21,853 +1.39(+1.54%)
Jan 24, 2024 93.12 93.12 90.10 90.36 32,370 -0.00(-0.00%)
Jan 23, 2024 89.13 90.36 87.70 90.36 48,046 +3.02(+3.46%)
Jan 22, 2024 88.75 90.18 86.24 87.34 69,889 -3.41(-3.75%)
Jan 19, 2024 89.45 90.97 89.22 90.74 45,959 +0.10(+0.11%)
Jan 18, 2024 91.06 91.17 89.68 90.64 51,014 -1.71(-1.85%)
Jan 17, 2024 91.99 92.98 91.75 92.36 41,255 -1.10(-1.17%)
Jan 16, 2024 96.61 96.61 93.14 93.45 42,018 -5.39(-5.45%)
Jan 12, 2024 99.97 101.00 98.26 98.84 23,103 +1.29(+1.32%)
Jan 11, 2024 97.48 97.62 95.66 97.56 14,864 +0.83(+0.85%)
Jan 10, 2024 96.91 97.13 96.03 96.73 31,925 -0.13(-0.13%)
Jan 09, 2024 98.21 98.21 96.85 96.86 18,135 -3.08(-3.08%)
Jan 08, 2024 98.23 100.01 98.18 99.94 10,859 +0.37(+0.37%)
Jan 05, 2024 98.54 100.67 98.54 99.57 26,986 +2.11(+2.17%)
Jan 04, 2024 96.95 98.39 96.43 97.46 24,801 -2.11(-2.12%)
Jan 03, 2024 98.56 100.87 98.56 99.57 20,001 +0.45(+0.45%)
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.