Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

61.96 -1.37 (-2.16%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 54.48 56.56 54.48 55.56 301,876 +1.76(+3.27%)
Sep 29, 2020 54.35 56.65 53.59 53.80 632,036 -1.26(-2.29%)
Sep 28, 2020 61.35 61.76 54.05 55.06 698,173 -4.72(-7.89%)
Sep 25, 2020 57.83 59.88 57.26 59.78 438,557 -0.67(-1.10%)
Sep 24, 2020 58.09 62.11 57.03 60.44 510,716 +2.99(+5.20%)
Sep 23, 2020 60.60 61.18 57.21 57.45 456,100 -4.46(-7.21%)
Sep 22, 2020 63.58 64.12 60.68 61.92 306,037 -1.12(-1.78%)
Sep 21, 2020 61.65 63.62 59.70 63.04 475,070 -2.06(-3.17%)
Sep 18, 2020 69.88 69.88 64.96 65.10 857,520 -6.39(-8.94%)
Sep 17, 2020 67.83 71.60 67.79 71.49 256,948 +1.15(+1.63%)
Sep 16, 2020 70.57 72.32 69.88 70.35 221,265 +0.13(+0.19%)
Sep 15, 2020 70.91 71.45 69.25 70.21 284,765 -0.43(-0.61%)
Sep 14, 2020 68.76 71.19 67.68 70.64 353,640 +4.19(+6.30%)
Sep 11, 2020 68.71 69.40 65.77 66.46 367,780 -0.75(-1.12%)
Sep 10, 2020 71.58 72.67 67.05 67.21 296,993 -4.51(-6.29%)
Sep 09, 2020 71.73 72.24 70.47 71.72 304,249 +3.92(+5.79%)
Sep 08, 2020 67.21 70.00 66.19 67.80 384,988 -3.81(-5.33%)
Sep 04, 2020 71.86 73.12 68.08 71.61 329,897 +0.14(+0.20%)
Sep 03, 2020 72.48 74.96 69.54 71.47 558,693 +0.19(+0.26%)
Sep 02, 2020 71.30 71.35 69.33 71.28 344,109 +0.46(+0.65%)
Sep 01, 2020 69.03 72.08 68.74 70.82 503,530 +5.05(+7.68%)
Aug 31, 2020 68.01 68.04 65.68 65.77 354,432 -4.45(-6.33%)
Aug 28, 2020 66.95 70.47 66.86 70.21 617,400 +5.86(+9.11%)
Aug 27, 2020 65.77 65.85 62.78 64.35 348,017 +0.62(+0.98%)
Aug 26, 2020 67.85 67.98 61.80 63.73 463,377 -3.71(-5.51%)
Aug 25, 2020 66.65 67.83 65.32 67.44 212,130 +1.25(+1.90%)
Aug 24, 2020 66.47 66.62 65.26 66.19 284,757 +1.11(+1.71%)
Aug 21, 2020 64.84 65.19 63.43 65.08 513,847 -1.26(-1.90%)
Aug 20, 2020 62.15 67.08 61.27 66.34 858,152 +0.24(+0.37%)
Aug 19, 2020 69.77 70.04 65.93 66.09 502,373 -3.70(-5.30%)
Aug 18, 2020 69.85 70.75 68.18 69.79 692,576 +3.71(+5.62%)
Aug 17, 2020 69.66 70.36 64.35 66.08 633,771 -3.92(-5.59%)
Aug 14, 2020 70.16 71.72 69.24 69.99 450,551 -0.31(-0.44%)
Aug 13, 2020 72.96 74.33 69.65 70.31 542,389 -0.39(-0.55%)
Aug 12, 2020 72.10 72.36 67.72 70.69 839,003 -0.59(-0.83%)
Aug 11, 2020 73.71 74.80 71.18 71.28 554,950 -0.90(-1.25%)
Aug 10, 2020 74.04 74.94 70.07 72.18 373,599 -0.64(-0.88%)
Aug 07, 2020 73.13 74.68 71.05 72.82 601,487 -3.25(-4.27%)
Aug 06, 2020 74.96 76.99 74.27 76.07 363,265 +0.23(+0.30%)
Aug 05, 2020 77.15 78.14 74.11 75.85 394,119 +2.02(+2.74%)
Aug 04, 2020 72.76 75.20 70.70 73.83 528,160 -1.77(-2.34%)
Aug 03, 2020 75.99 76.66 74.15 75.59 584,603 -3.19(-4.05%)
Jul 31, 2020 82.09 82.09 77.76 78.78 576,311 -4.35(-5.24%)
Jul 30, 2020 82.90 83.75 80.17 83.14 363,954 -0.35(-0.41%)
Jul 29, 2020 84.02 84.74 82.41 83.48 350,511 +1.46(+1.78%)
Jul 28, 2020 80.43 83.39 80.22 82.03 264,845 -0.57(-0.69%)
Jul 27, 2020 79.55 82.70 78.31 82.60 644,500 +4.72(+6.07%)
Jul 24, 2020 76.28 79.42 74.36 77.88 480,715 +0.35(+0.45%)
Jul 23, 2020 82.45 83.09 76.92 77.53 427,385 -6.36(-7.58%)
Jul 22, 2020 82.62 84.97 81.96 83.89 590,860 +3.82(+4.77%)
Jul 21, 2020 80.33 82.25 79.16 80.06 492,090 +3.45(+4.51%)
Jul 20, 2020 73.68 77.03 73.52 76.61 337,581 +3.12(+4.25%)
Jul 17, 2020 73.43 74.14 72.47 73.49 345,573 +1.83(+2.55%)
Jul 16, 2020 71.37 72.48 70.36 71.66 330,419 -0.41(-0.57%)
Jul 15, 2020 73.15 73.45 70.51 72.07 297,231 +1.24(+1.75%)
Jul 14, 2020 66.21 71.38 65.81 70.84 579,731 +3.40(+5.04%)
Jul 13, 2020 71.07 71.96 67.12 67.43 361,166 -3.67(-5.16%)
Jul 10, 2020 68.91 71.29 68.25 71.11 321,585 +1.38(+1.98%)
Jul 09, 2020 72.67 72.97 68.50 69.72 346,196 -0.80(-1.13%)
Jul 08, 2020 70.06 70.75 68.30 70.52 385,070 +4.02(+6.04%)
Jul 07, 2020 69.72 70.69 66.41 66.51 339,179 -2.92(-4.21%)
Jul 06, 2020 70.07 71.27 68.23 69.43 374,162 +4.03(+6.17%)
Jul 02, 2020 68.12 69.80 65.22 65.40 463,020 -0.99(-1.50%)
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.