Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

80.21 +0.05 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 81.22 82.12 80.13 80.21 90,791 +0.05(+0.06%)
Sep 21, 2023 81.81 82.24 80.05 80.16 83,345 -5.89(-6.84%)
Sep 20, 2023 86.15 88.02 85.98 86.05 27,948 +1.26(+1.49%)
Sep 19, 2023 86.27 86.30 84.72 84.79 33,902 -1.32(-1.53%)
Sep 18, 2023 87.68 87.98 85.87 86.11 48,027 +0.12(+0.14%)
Sep 15, 2023 87.16 87.44 85.95 85.99 79,268 -0.75(-0.86%)
Sep 14, 2023 85.70 87.22 85.26 86.74 59,474 +3.01(+3.59%)
Sep 13, 2023 83.01 85.53 82.95 83.73 53,185 +1.93(+2.36%)
Sep 12, 2023 80.23 82.67 80.23 81.80 74,130 +0.44(+0.54%)
Sep 11, 2023 80.06 81.37 79.43 81.36 48,420 +3.85(+4.96%)
Sep 08, 2023 77.68 78.05 76.81 77.51 49,198 +2.00(+2.65%)
Sep 07, 2023 77.68 77.68 75.07 75.51 67,093 -3.10(-3.94%)
Sep 06, 2023 80.12 81.71 78.30 78.61 49,527 -2.00(-2.48%)
Sep 05, 2023 80.15 81.53 79.64 80.61 59,752 -1.36(-1.65%)
Sep 01, 2023 83.01 83.26 81.35 81.97 91,460 +2.93(+3.71%)
Aug 31, 2023 82.00 82.05 79.02 79.04 202,345 -5.30(-6.29%)
Aug 30, 2023 85.97 86.03 84.09 84.34 67,752 -1.58(-1.84%)
Aug 29, 2023 83.60 86.33 83.08 85.92 82,282 +2.25(+2.69%)
Aug 28, 2023 81.67 83.82 80.88 83.67 56,039 +2.04(+2.50%)
Aug 25, 2023 82.25 82.92 80.45 81.63 112,197 -1.41(-1.69%)
Aug 24, 2023 83.94 85.21 82.71 83.03 70,485 -2.00(-2.36%)
Aug 23, 2023 81.72 85.44 81.31 85.03 103,261 +5.29(+6.64%)
Aug 22, 2023 78.81 80.11 77.90 79.74 60,670 +3.40(+4.45%)
Aug 21, 2023 76.85 77.02 75.61 76.35 61,514 -1.54(-1.98%)
Aug 18, 2023 76.26 78.72 76.04 77.89 59,855 +0.94(+1.22%)
Aug 17, 2023 79.13 79.98 76.84 76.95 60,154 -0.79(-1.01%)
Aug 16, 2023 79.25 80.86 77.72 77.74 70,877 -0.67(-0.85%)
Aug 15, 2023 80.18 80.36 78.27 78.41 36,289 -1.63(-2.04%)
Aug 14, 2023 81.28 81.48 79.61 80.04 78,264 -3.36(-4.03%)
Aug 11, 2023 84.80 85.70 82.85 83.40 58,863 -1.19(-1.40%)
Aug 10, 2023 86.15 87.43 84.49 84.59 74,835 +0.67(+0.80%)
Aug 09, 2023 84.07 85.12 83.25 83.92 39,659 -1.32(-1.54%)
Aug 08, 2023 82.97 86.02 82.30 85.23 56,457 -0.64(-0.74%)
Aug 07, 2023 86.12 86.16 84.73 85.87 55,880 -0.30(-0.35%)
Aug 04, 2023 88.50 90.38 86.16 86.17 54,087 -1.38(-1.58%)
Aug 03, 2023 90.33 91.25 87.46 87.56 91,065 -3.69(-4.04%)
Aug 02, 2023 91.79 92.06 89.21 91.24 66,093 -1.48(-1.60%)
Aug 01, 2023 93.36 94.08 91.37 92.73 31,314 -3.58(-3.71%)
Jul 31, 2023 95.40 96.38 94.98 96.30 51,381 +2.79(+2.98%)
Jul 28, 2023 93.86 94.01 92.87 93.51 30,255 +1.54(+1.68%)
Jul 27, 2023 97.15 97.15 91.97 91.97 38,912 -5.85(-5.98%)
Jul 26, 2023 95.92 98.25 95.67 97.82 26,053 +1.70(+1.77%)
Jul 25, 2023 97.44 97.65 95.82 96.11 35,467 +0.70(+0.73%)
Jul 24, 2023 92.85 96.45 92.28 95.42 102,358 +3.45(+3.75%)
Jul 21, 2023 90.94 92.78 90.69 91.97 62,230 +3.91(+4.44%)
Jul 20, 2023 88.52 88.93 86.92 88.06 27,046 +0.45(+0.51%)
Jul 19, 2023 86.64 88.26 85.54 87.61 51,105 +0.12(+0.14%)
Jul 18, 2023 87.02 88.90 86.38 87.50 36,542 -0.60(-0.68%)
Jul 17, 2023 85.22 88.14 84.00 88.09 33,849 +0.39(+0.44%)
Jul 14, 2023 89.20 89.50 87.13 87.70 52,487 -2.36(-2.62%)
Jul 13, 2023 89.05 90.67 88.92 90.07 27,737 +3.30(+3.80%)
Jul 12, 2023 88.10 89.44 86.67 86.77 41,332 +1.93(+2.28%)
Jul 11, 2023 81.41 85.14 80.32 84.83 68,910 +0.00(+0.00%)
Jul 10, 2023 85.85 86.35 84.58 84.83 21,604 -1.93(-2.23%)
Jul 07, 2023 85.39 87.97 85.29 86.77 25,710 +4.17(+5.05%)
Jul 06, 2023 85.69 86.57 81.87 82.59 56,610 -6.03(-6.80%)
Jul 05, 2023 88.11 89.79 87.42 88.62 20,812 -2.62(-2.87%)
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.