Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

90.22 -2.28 (-2.46%)
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 90.70 90.93 89.53 90.22 24,084 -2.28(-2.46%)
Feb 28, 2024 94.44 94.63 91.61 92.50 29,024 -3.89(-4.04%)
Feb 27, 2024 94.37 96.41 94.37 96.39 23,541 +4.48(+4.87%)
Feb 26, 2024 92.18 92.33 91.20 91.91 12,485 +0.72(+0.79%)
Feb 23, 2024 91.79 91.94 90.74 91.19 20,867 -1.90(-2.04%)
Feb 22, 2024 93.97 94.40 93.03 93.09 26,959 -1.19(-1.26%)
Feb 21, 2024 94.09 94.57 92.97 94.28 8,500 -0.03(-0.03%)
Feb 20, 2024 93.37 94.31 93.37 94.31 18,546 +3.20(+3.51%)
Feb 16, 2024 89.88 91.68 89.88 91.11 19,772 +1.65(+1.84%)
Feb 15, 2024 89.16 89.77 88.39 89.46 21,998 +1.11(+1.26%)
Feb 14, 2024 88.58 89.52 88.09 88.35 36,866 +1.62(+1.87%)
Feb 13, 2024 88.00 89.48 85.27 86.73 64,106 -5.53(-6.00%)
Feb 12, 2024 90.73 93.01 90.73 92.26 33,778 +1.87(+2.07%)
Feb 09, 2024 89.74 90.93 89.30 90.39 48,807 +1.42(+1.60%)
Feb 08, 2024 91.04 91.04 88.90 88.97 33,658 -3.93(-4.23%)
Feb 07, 2024 92.83 93.08 92.03 92.90 17,653 -1.17(-1.24%)
Feb 06, 2024 91.67 94.07 91.67 94.07 36,086 +4.96(+5.57%)
Feb 05, 2024 88.52 89.52 86.62 89.11 19,959 -0.03(-0.03%)
Feb 02, 2024 90.07 90.07 88.16 89.14 44,036 -3.58(-3.86%)
Feb 01, 2024 91.44 92.73 90.94 92.72 19,592 +2.19(+2.42%)
Jan 31, 2024 91.95 93.83 90.28 90.53 41,616 +0.30(+0.33%)
Jan 30, 2024 90.08 90.84 88.59 90.23 29,013 -1.56(-1.70%)
Jan 29, 2024 92.24 92.24 90.52 91.79 27,128 -1.35(-1.45%)
Jan 26, 2024 92.57 93.81 92.01 93.14 23,405 +1.03(+1.12%)
Jan 25, 2024 91.84 92.55 91.43 92.11 21,768 +1.40(+1.54%)
Jan 24, 2024 93.49 93.49 90.45 90.71 32,244 -0.00(-0.00%)
Jan 23, 2024 89.48 90.71 88.04 90.71 47,859 +3.03(+3.46%)
Jan 22, 2024 89.10 90.53 86.58 87.68 69,616 -3.42(-3.75%)
Jan 19, 2024 89.80 91.33 89.56 91.10 45,780 +0.10(+0.11%)
Jan 18, 2024 91.42 91.53 90.03 91.00 50,815 -1.72(-1.86%)
Jan 17, 2024 92.35 93.34 92.11 92.72 41,094 -1.10(-1.17%)
Jan 16, 2024 96.99 96.99 93.51 93.82 41,854 -5.41(-5.45%)
Jan 12, 2024 100.36 101.40 98.65 99.23 23,013 +1.29(+1.32%)
Jan 11, 2024 97.86 98.00 96.04 97.94 14,806 +0.83(+0.85%)
Jan 10, 2024 97.29 97.51 96.41 97.11 31,801 -0.13(-0.13%)
Jan 09, 2024 98.60 98.60 97.23 97.24 18,065 -3.09(-3.08%)
Jan 08, 2024 98.62 100.40 98.56 100.33 10,817 +0.37(+0.37%)
Jan 05, 2024 98.93 101.07 98.93 99.96 26,881 +2.12(+2.17%)
Jan 04, 2024 97.33 98.78 96.81 97.84 24,705 -2.12(-2.12%)
Jan 03, 2024 98.95 101.27 98.95 99.96 19,923 +0.45(+0.45%)
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.