Brazil Bull 3X Direxion (NY: BRZU )

70.08 USD -1.12 (-1.57%)
Official Closing Price Updated: 6:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 70.83 71.57 68.59 70.08 114,416 -1.12(-1.57%)
Jan 14, 2022 71.20 0 +1.66(+2.39%)
Jan 13, 2022 69.87 71.08 69.26 69.54 144,692 -0.36(-0.52%)
Jan 12, 2022 67.70 69.98 67.69 69.90 272,950 +4.03(+6.12%)
Jan 11, 2022 62.17 65.90 61.94 65.87 208,307 +4.48(+7.30%)
Jan 10, 2022 62.05 62.20 59.96 61.39 114,950 -1.25(-2.00%)
Jan 07, 2022 60.90 62.94 60.81 62.64 120,941 +2.20(+3.64%)
Jan 06, 2022 60.46 61.29 59.74 60.44 157,629 +1.03(+1.73%)
Jan 05, 2022 62.29 63.65 59.10 59.41 349,815 -3.38(-5.38%)
Jan 04, 2022 62.10 64.26 61.92 62.79 128,308 -0.36(-0.57%)
Jan 03, 2022 64.16 64.16 63.04 63.15 280,571 -3.33(-5.01%)
Dec 31, 2021 65.65 67.28 65.54 66.48 104,857 +0.42(+0.64%)
Dec 30, 2021 65.29 67.07 65.29 66.06 161,900 +3.31(+5.27%)
Dec 29, 2021 64.80 65.03 62.43 62.75 207,952 -2.49(-3.82%)
Dec 28, 2021 64.93 65.49 64.40 65.24 234,129 -0.89(-1.35%)
Dec 27, 2021 65.30 66.22 64.33 66.13 126,360 +1.72(+2.67%)
Dec 23, 2021 64.00 64.92 63.22 64.41 198,471 -0.61(-0.94%)
Dec 22, 2021 62.74 65.16 62.34 65.02 213,464 +1.53(+2.41%)
Dec 21, 2021 63.50 64.05 63.02 63.49 225,455 -3.33(-4.98%)
Dec 20, 2021 67.52 68.07 65.90 66.82 196,550 -3.98(-5.62%)
Dec 17, 2021 70.46 72.00 69.97 70.80 150,216 -1.73(-2.39%)
Dec 16, 2021 71.69 73.24 70.54 72.53 207,449 +1.99(+2.82%)
Dec 15, 2021 69.66 70.67 67.85 70.54 155,466 +0.37(+0.53%)
Dec 14, 2021 72.68 73.65 69.46 70.17 128,944 -1.27(-1.78%)
Dec 13, 2021 74.01 74.50 71.18 71.44 245,797 -1.34(-1.84%)
Dec 10, 2021 72.73 73.70 72.09 72.78 121,846 +1.11(+1.55%)
Dec 09, 2021 73.15 73.25 71.35 71.67 205,065 -4.13(-5.45%)
Dec 08, 2021 74.32 75.80 74.20 75.80 180,876 +2.77(+3.79%)
Dec 07, 2021 72.85 73.50 72.02 73.03 238,274 +2.41(+3.41%)
Dec 06, 2021 69.83 71.53 68.89 70.62 160,228 +1.91(+2.78%)
Dec 03, 2021 71.42 71.95 67.13 68.71 284,810 +0.24(+0.35%)
Dec 02, 2021 65.98 68.60 65.79 68.47 250,385 +5.22(+8.25%)
Dec 01, 2021 67.84 68.68 63.16 63.25 289,851 -2.16(-3.30%)
Nov 30, 2021 66.94 67.56 62.46 65.41 472,512 -1.51(-2.26%)
Nov 29, 2021 68.58 68.58 65.99 66.92 288,513 -0.25(-0.37%)
Nov 26, 2021 66.65 67.26 65.30 67.17 322,600 -1.98(-2.86%)
Nov 24, 2021 67.41 69.95 66.82 69.15 214,258 +1.37(+2.02%)
Nov 23, 2021 66.09 68.78 64.11 67.78 329,889 +1.80(+2.73%)
Nov 22, 2021 68.41 69.46 65.65 65.98 294,978 -0.30(-0.45%)
Nov 19, 2021 68.71 69.14 65.95 66.28 304,128 +0.17(+0.26%)
Nov 18, 2021 67.64 66.62 66.05 66.11 295,738 -2.40(-3.50%)
Nov 17, 2021 70.82 71.21 67.52 68.51 353,220 -2.08(-2.95%)
Nov 16, 2021 72.00 72.45 69.87 70.59 294,996 -3.30(-4.47%)
Nov 15, 2021 74.25 75.05 73.49 73.89 118,964 -0.29(-0.39%)
Nov 12, 2021 74.99 75.09 73.05 74.18 263,407 -3.04(-3.94%)
Nov 11, 2021 76.65 78.86 76.63 77.22 326,227 +4.97(+6.88%)
Nov 10, 2021 74.28 72.25 353,921 +0.12(+0.17%)
Nov 09, 2021 72.95 74.04 71.10 72.13 359,134 +2.29(+3.28%)
Nov 08, 2021 68.86 70.83 68.86 69.84 250,772 -0.31(-0.44%)
Nov 05, 2021 69.45 71.12 68.83 70.15 270,757 +3.41(+5.11%)
Nov 04, 2021 69.06 69.90 65.72 66.74 336,187 -3.81(-5.40%)
Nov 03, 2021 67.73 71.77 66.43 70.55 278,765 +3.78(+5.66%)
Nov 02, 2021 68.23 68.36 65.83 66.77 177,056 -2.59(-3.73%)
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.