Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

61.50 -1.83 (-2.89%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 78.29 82.33 77.88 80.95 168,229 -0.56(-0.68%)
Feb 25, 2022 78.15 81.73 78.77 81.51 149,424 +1.53(+1.92%)
Feb 24, 2022 76.33 80.67 74.98 79.98 257,282 -4.23(-5.02%)
Feb 23, 2022 85.75 86.06 83.63 84.21 144,424 +0.53(+0.63%)
Feb 22, 2022 83.46 84.65 82.41 83.68 207,801 +2.40(+2.96%)
Feb 18, 2022 81.27 0 +0.12(+0.14%)
Feb 17, 2022 83.30 83.30 80.56 81.16 139,779 -3.50(-4.14%)
Feb 16, 2022 83.71 85.59 83.41 84.66 195,350 +1.61(+1.94%)
Feb 15, 2022 82.20 83.09 81.27 83.05 72,194 +2.54(+3.15%)
Feb 14, 2022 80.75 81.38 79.62 80.51 114,094 +1.22(+1.54%)
Feb 11, 2022 80.41 83.15 78.33 79.29 226,349 +0.39(+0.49%)
Feb 10, 2022 78.46 81.25 78.46 78.91 181,181 +0.87(+1.11%)
Feb 09, 2022 76.25 79.12 76.08 78.04 104,673 +0.79(+1.02%)
Feb 08, 2022 75.65 77.25 74.97 77.25 85,864 +0.25(+0.33%)
Feb 07, 2022 75.27 77.66 75.20 77.00 134,365 +1.66(+2.20%)
Feb 04, 2022 73.75 75.85 73.18 75.34 89,687 +0.00(+0.00%)
Feb 03, 2022 74.57 74.33 75.34 77,648 -1.02(-1.34%)
Feb 02, 2022 76.54 76.74 74.57 76.36 112,110 -1.21(-1.56%)
Feb 01, 2022 75.70 77.74 75.61 77.57 151,898 +2.51(+3.34%)
Jan 31, 2022 73.64 75.60 75.06 151,395 +2.12(+2.90%)
Jan 28, 2022 74.07 74.07 71.82 72.95 172,500 -0.21(-0.28%)
Jan 27, 2022 74.37 74.89 71.58 73.15 195,731 +2.12(+2.98%)
Jan 26, 2022 71.69 73.50 70.00 71.04 258,742 +1.56(+2.24%)
Jan 25, 2022 66.23 70.00 64.88 69.48 256,828 +3.98(+6.08%)
Jan 24, 2022 65.26 65.94 63.00 65.50 299,714 -1.94(-2.87%)
Jan 21, 2022 68.92 69.72 67.09 67.44 363,511 -0.81(-1.18%)
Jan 20, 2022 69.50 70.47 68.06 68.24 290,159 +1.08(+1.60%)
Jan 19, 2022 66.72 67.40 66.24 67.17 241,116 +4.36(+6.94%)
Jan 18, 2022 63.48 64.15 61.48 62.81 127,656 -1.00(-1.57%)
Jan 14, 2022 63.82 0 +1.49(+2.39%)
Jan 13, 2022 62.62 63.71 62.08 62.33 161,435 -0.32(-0.52%)
Jan 12, 2022 60.68 62.72 60.67 62.65 304,535 +3.61(+6.12%)
Jan 11, 2022 55.72 59.06 55.52 59.04 232,412 +4.02(+7.30%)
Jan 10, 2022 55.61 55.75 53.74 55.02 128,252 -1.12(-2.00%)
Jan 07, 2022 54.58 56.41 54.50 56.14 134,936 +1.97(+3.64%)
Jan 06, 2022 54.19 54.93 53.54 54.17 175,869 +0.92(+1.73%)
Jan 05, 2022 55.83 57.05 52.97 53.25 390,295 -3.03(-5.38%)
Jan 04, 2022 55.66 57.60 55.50 56.28 143,155 -0.32(-0.57%)
Jan 03, 2022 57.51 57.51 56.50 56.60 313,038 -2.98(-5.01%)
Dec 31, 2021 58.84 60.30 58.74 59.58 116,991 +0.38(+0.64%)
Dec 30, 2021 58.52 60.11 58.52 59.21 180,635 +2.97(+5.27%)
Dec 29, 2021 58.08 58.29 55.95 56.24 232,016 -2.23(-3.82%)
Dec 28, 2021 58.20 58.70 57.72 58.47 261,222 -0.80(-1.35%)
Dec 27, 2021 58.53 59.35 57.66 59.27 140,982 +1.54(+2.67%)
Dec 23, 2021 57.36 58.19 56.66 57.73 221,438 -0.55(-0.94%)
Dec 22, 2021 56.23 58.40 55.87 58.28 238,166 +1.37(+2.41%)
Dec 21, 2021 56.91 57.41 56.48 56.90 251,544 +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 61.52 244,590 +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 59.51 152,029 -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 60.79 241,779 -3.50(-5.45%)
Dec 08, 2021 63.03 64.29 62.93 64.29 213,259 +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 59.90 188,914 +1.62(+2.78%)
Dec 03, 2021 60.57 61.03 56.94 58.28 335,801 +0.20(+0.35%)
Dec 02, 2021 55.96 58.18 55.80 58.07 295,213 +4.43(+8.25%)
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.