Brazil Bull 2X ETF Direxion (NY: BRZU )

57.94 -3.59 (-5.83%)

Official Closing Price Updated: 6:30 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	60.72	60.73	57.67	57.94	221,362	-3.59(-5.83%)
Oct 31, 2024	61.91	62.68	61.24	61.53	103,747	-1.75(-2.77%)
Oct 30, 2024	62.71	63.28	62.37	63.28	123,210	-0.23(-0.36%)
Oct 29, 2024	65.08	65.19	63.31	63.51	47,259	-1.24(-1.92%)
Oct 28, 2024	63.85	65.24	63.85	64.75	67,509	+1.80(+2.85%)
Oct 25, 2024	63.75	64.10	62.76	62.95	63,205	-1.12(-1.74%)
Oct 24, 2024	61.97	64.10	61.96	64.07	71,583	+1.52(+2.43%)
Oct 23, 2024	62.03	62.63	61.72	62.55	41,732	-0.49(-0.78%)
Oct 22, 2024	63.27	63.27	62.05	63.04	26,335	-0.37(-0.58%)
Oct 21, 2024	63.30	63.56	62.80	63.41	42,560	-0.13(-0.20%)
Oct 18, 2024	65.07	65.07	63.23	63.54	48,574	-0.88(-1.37%)
Oct 17, 2024	63.20	64.60	63.04	64.42	58,678	-0.23(-0.36%)
Oct 16, 2024	63.98	65.42	63.79	64.65	69,091	+0.16(+0.25%)
Oct 15, 2024	65.21	65.21	64.00	64.49	70,705	-2.28(-3.41%)
Oct 14, 2024	64.25	67.01	64.25	66.77	104,275	+2.54(+3.95%)
Oct 11, 2024	63.66	64.25	62.80	64.23	96,084	-1.07(-1.64%)
Oct 10, 2024	64.29	65.30	64.18	65.30	58,962	+0.76(+1.18%)
Oct 09, 2024	65.29	65.41	64.05	64.54	158,499	-2.75(-4.09%)
Oct 08, 2024	67.01	67.68	66.57	67.29	85,278	-1.19(-1.74%)
Oct 07, 2024	68.80	70.25	68.04	68.48	78,185	-0.77(-1.11%)
Oct 04, 2024	68.00	69.33	68.00	69.25	47,764	+0.69(+1.01%)
Oct 03, 2024	68.49	68.87	67.04	68.56	134,076	-2.45(-3.45%)
Oct 02, 2024	72.69	73.04	70.81	71.01	34,099	+0.97(+1.38%)
Oct 01, 2024	70.52	70.97	69.10	70.04	27,538	+0.25(+0.36%)
Sep 30, 2024	70.35	70.87	69.32	69.79	38,068	-0.78(-1.11%)
Sep 27, 2024	71.30	72.04	70.57	70.57	30,720	-0.23(-0.32%)
Sep 26, 2024	71.75	72.18	70.37	70.80	36,606	+0.81(+1.16%)
Sep 25, 2024	71.10	71.21	69.65	69.99	35,929	-0.75(-1.06%)
Sep 24, 2024	71.09	72.00	70.39	70.74	97,349	+3.07(+4.54%)
Sep 23, 2024	67.29	68.02	67.05	67.67	220,415	-0.80(-1.16%)
Sep 20, 2024	71.54	71.68	68.19	68.46	117,928	-4.42(-6.07%)
Sep 19, 2024	74.20	74.20	72.77	72.89	38,415	+0.43(+0.59%)
Sep 18, 2024	72.89	74.92	71.86	72.46	58,389	-0.71(-0.96%)
Sep 17, 2024	72.04	73.17	71.80	73.17	46,550	+0.72(+0.99%)
Sep 16, 2024	72.57	73.43	72.14	72.45	133,487	+1.70(+2.40%)
Sep 13, 2024	70.93	72.02	70.63	70.75	33,155	+1.64(+2.37%)
Sep 12, 2024	68.13	69.14	67.13	69.12	89,132	+0.23(+0.34%)
Sep 11, 2024	68.89	69.11	67.29	68.88	27,175	+0.85(+1.26%)
Sep 10, 2024	69.10	69.24	67.35	68.03	59,207	-2.00(-2.85%)
Sep 09, 2024	69.51	70.30	69.26	70.03	15,795	+0.59(+0.84%)
Sep 06, 2024	72.44	72.44	68.99	69.44	99,551	-3.00(-4.14%)
Sep 05, 2024	71.01	72.46	70.78	72.44	37,280	+1.63(+2.30%)
Sep 04, 2024	70.54	71.88	70.54	70.81	10,366	+0.84(+1.21%)

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.