Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bull 2X ETF Direxion (NY: BRZU )

61.53 -1.75 (-2.77%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 48,512 +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 +2.67(+3.92%)
Sep 23, 2024 67.69 68.42 67.45 68.07 219,117 -0.80(-1.16%)
Sep 20, 2024 71.96 72.10 68.59 68.87 117,234 -4.45(-6.07%)
Sep 19, 2024 74.64 74.64 73.20 73.32 38,189 +0.43(+0.59%)
Sep 18, 2024 73.32 75.36 72.28 72.89 58,046 -0.71(-0.96%)
Sep 17, 2024 72.47 73.60 72.23 73.60 46,276 +0.72(+0.99%)
Sep 16, 2024 73.00 73.86 72.57 72.88 132,701 +1.71(+2.40%)
Sep 13, 2024 71.35 72.45 71.05 71.17 32,960 +1.64(+2.37%)
Sep 12, 2024 68.53 69.55 67.53 69.53 88,607 +0.23(+0.34%)
Sep 11, 2024 69.30 69.52 67.69 69.29 27,015 +0.86(+1.26%)
Sep 10, 2024 69.51 69.65 67.75 68.43 58,859 -2.01(-2.85%)
Sep 09, 2024 69.92 70.72 69.67 70.44 15,702 +0.59(+0.84%)
Sep 06, 2024 72.87 72.87 69.40 69.85 98,965 -3.02(-4.14%)
Sep 05, 2024 71.43 72.89 71.20 72.87 37,061 +1.64(+2.30%)
Sep 04, 2024 70.96 72.30 70.96 71.23 10,305 +0.85(+1.21%)
Sep 03, 2024 71.77 71.77 70.07 70.38 45,451 -2.52(-3.46%)
Aug 30, 2024 70.00 72.90 69.91 72.90 109,091 +0.27(+0.37%)
Aug 29, 2024 73.13 73.16 71.71 72.63 70,712 -3.18(-4.19%)
Aug 28, 2024 74.43 76.03 74.37 75.81 28,023 -0.84(-1.10%)
Aug 27, 2024 76.25 77.17 76.16 76.65 10,588 -0.26(-0.34%)
Aug 26, 2024 75.21 77.25 75.21 76.91 20,921 +1.32(+1.75%)
Aug 23, 2024 73.97 75.99 73.19 75.59 62,265 +3.26(+4.51%)
Aug 22, 2024 73.85 74.45 71.87 72.33 133,348 -4.07(-5.33%)
Aug 21, 2024 77.23 77.73 75.79 76.40 30,179 +0.19(+0.25%)
Aug 20, 2024 76.60 76.90 75.69 76.21 42,451 -1.82(-2.33%)
Aug 19, 2024 76.14 79.10 76.14 78.03 88,035 +3.30(+4.42%)
Aug 16, 2024 75.92 75.96 74.40 74.73 23,750 +0.48(+0.65%)
Aug 15, 2024 74.66 75.55 73.99 74.25 44,208 +0.38(+0.51%)
Aug 14, 2024 73.60 74.38 73.34 73.87 64,182 +0.41(+0.56%)
Aug 13, 2024 71.55 73.57 71.55 73.46 63,067 +2.49(+3.51%)
Aug 12, 2024 71.12 71.63 70.57 70.97 72,697 +1.33(+1.91%)
Aug 09, 2024 68.71 70.27 67.72 69.64 71,540 +3.31(+4.99%)
Aug 08, 2024 64.70 66.69 64.40 66.33 49,267 +2.27(+3.54%)
Aug 07, 2024 64.32 64.60 63.50 64.06 33,557 +2.07(+3.34%)
Aug 06, 2024 60.96 63.32 60.96 61.99 62,083 +2.43(+4.08%)
Aug 05, 2024 56.97 59.82 56.53 59.56 88,549 -1.20(-1.97%)
Aug 02, 2024 61.99 61.99 60.01 60.76 48,736 -0.94(-1.52%)
Aug 01, 2024 64.36 65.15 61.43 61.70 81,024 -1.65(-2.60%)
Jul 31, 2024 62.95 64.22 62.87 63.35 176,178 +0.54(+0.86%)
Jul 30, 2024 62.35 62.81 61.90 62.81 104,498 -0.66(-1.05%)
Jul 29, 2024 63.37 63.55 62.12 63.47 50,657 +0.07(+0.12%)
Jul 26, 2024 62.45 63.49 62.20 63.40 32,410 +1.20(+1.93%)
Jul 25, 2024 62.20 62.92 61.63 62.20 84,669 -0.44(-0.70%)
Jul 24, 2024 62.84 63.95 62.27 62.64 74,400 -1.43(-2.23%)
Jul 23, 2024 64.72 65.20 63.90 64.07 50,082 -1.69(-2.57%)
Jul 22, 2024 65.81 66.72 65.52 65.76 26,953 +1.10(+1.70%)
Jul 19, 2024 67.12 67.12 64.66 64.66 41,749 -0.45(-0.69%)
Jul 18, 2024 67.50 67.80 65.08 65.11 180,717 -4.32(-6.22%)
Jul 17, 2024 68.88 70.10 68.88 69.43 26,451 -0.98(-1.39%)
Jul 16, 2024 71.11 71.50 69.53 70.41 38,790 +0.33(+0.47%)
Jul 15, 2024 69.90 70.49 68.97 70.08 27,277 -0.27(-0.38%)
Jul 12, 2024 69.05 70.64 68.95 70.35 47,722 +0.85(+1.22%)
Jul 11, 2024 69.88 70.21 69.00 69.50 24,069 +0.54(+0.78%)
Jul 10, 2024 70.00 70.00 68.24 68.96 35,443 +0.21(+0.31%)
Jul 09, 2024 67.39 69.00 67.00 68.75 33,403 +1.92(+2.87%)
Jul 08, 2024 65.54 67.06 65.48 66.83 24,339 +0.13(+0.19%)
Jul 05, 2024 66.01 66.89 64.42 66.70 48,592 +1.33(+2.03%)
Jul 03, 2024 63.60 65.43 63.59 65.37 87,464 +3.91(+6.36%)
Jul 02, 2024 60.99 62.11 59.96 61.46 38,709 +0.17(+0.28%)
Jul 01, 2024 62.63 63.64 61.23 61.29 48,399 -0.80(-1.29%)
Jun 28, 2024 62.70 63.10 61.24 62.09 42,755 -1.74(-2.73%)
Jun 27, 2024 63.34 64.23 62.28 63.83 61,989 +1.59(+2.55%)
Jun 26, 2024 61.50 62.30 61.00 62.24 96,759 -1.09(-1.72%)
Jun 25, 2024 64.30 64.72 63.24 63.33 36,678 -3.07(-4.62%)
Jun 24, 2024 65.82 67.13 65.82 66.40 79,863 +2.06(+3.20%)
Jun 21, 2024 63.45 64.63 63.40 64.34 37,753 +1.50(+2.39%)
Jun 20, 2024 64.16 65.20 62.42 62.84 78,308 +0.38(+0.61%)
Jun 18, 2024 62.12 63.69 62.12 62.46 49,543 +0.34(+0.55%)
Jun 17, 2024 62.05 62.67 61.56 62.12 77,208 -1.32(-2.08%)
Jun 14, 2024 62.50 64.58 62.50 63.44 51,201 -0.16(-0.25%)
Jun 13, 2024 63.32 64.05 62.09 63.60 68,946 +0.45(+0.71%)
Jun 12, 2024 65.79 65.87 62.65 63.15 173,001 -3.07(-4.64%)
Jun 11, 2024 66.10 66.70 65.52 66.22 36,735 +0.62(+0.95%)
Jun 10, 2024 64.93 65.91 64.69 65.60 69,221 -0.52(-0.79%)
Jun 07, 2024 69.25 69.62 66.12 66.12 148,345 -5.01(-7.04%)
Jun 06, 2024 69.67 71.29 69.53 71.13 77,318 +2.86(+4.19%)
Jun 05, 2024 68.80 69.41 67.88 68.27 69,471 -0.53(-0.77%)
Jun 04, 2024 68.33 68.80 67.78 68.80 75,405 -1.45(-2.06%)
Jun 03, 2024 69.90 70.97 69.00 70.25 60,462 -0.21(-0.30%)
May 31, 2024 71.33 71.37 69.65 70.46 73,481 -2.12(-2.92%)
May 30, 2024 71.07 73.14 71.07 72.58 38,173 +0.79(+1.10%)
May 29, 2024 71.94 72.60 71.45 71.79 84,414 -2.57(-3.46%)
May 28, 2024 76.28 76.28 73.92 74.36 27,033 -0.21(-0.28%)
May 24, 2024 76.00 76.29 74.25 74.57 39,222 -1.04(-1.38%)
May 23, 2024 77.18 77.20 75.01 75.61 54,094 -1.26(-1.64%)
May 22, 2024 77.80 77.88 76.50 76.87 44,388 -3.09(-3.86%)
May 21, 2024 80.82 81.26 79.09 79.96 15,364 -1.10(-1.36%)
May 20, 2024 80.22 82.18 79.88 81.06 14,066 -0.37(-0.45%)
May 17, 2024 81.05 81.43 80.92 81.43 4,497 +0.30(+0.37%)
May 16, 2024 81.24 81.24 80.50 81.13 9,552 +0.36(+0.45%)
May 15, 2024 80.15 81.17 78.58 80.77 28,571 -1.72(-2.09%)
May 14, 2024 81.50 82.60 81.50 82.49 10,978 +0.91(+1.12%)
May 13, 2024 81.89 82.96 80.97 81.58 5,796 +1.01(+1.25%)
May 10, 2024 82.84 82.90 80.56 80.57 19,853 -1.35(-1.65%)
May 09, 2024 80.65 82.20 79.75 81.92 68,746 -2.90(-3.42%)
May 08, 2024 82.92 85.28 82.92 84.82 23,030 -0.73(-0.85%)
May 07, 2024 86.20 86.61 85.04 85.55 20,887 +1.12(+1.33%)
May 06, 2024 83.99 85.57 83.99 84.43 27,112 +0.00(+0.00%)
May 03, 2024 85.29 85.43 83.75 84.43 41,288 +2.60(+3.18%)
May 02, 2024 81.35 82.46 81.00 81.83 23,622 +3.23(+4.11%)
May 01, 2024 78.46 80.37 77.43 78.60 21,519 +0.54(+0.69%)
Apr 30, 2024 79.86 80.25 77.93 78.06 14,296 -3.78(-4.62%)
Apr 29, 2024 81.16 82.04 81.00 81.84 20,167 +1.24(+1.54%)
Apr 26, 2024 79.58 81.27 79.58 80.60 36,075 +3.53(+4.58%)
Apr 25, 2024 75.89 77.28 75.54 77.07 20,292 -1.10(-1.41%)
Apr 24, 2024 78.13 78.17 77.21 78.17 19,266 -0.81(-1.03%)
Apr 23, 2024 76.77 79.69 76.28 78.98 24,656 +0.85(+1.09%)
Apr 22, 2024 75.92 78.42 75.60 78.13 36,095 +1.33(+1.73%)
Apr 19, 2024 74.52 77.08 74.52 76.80 34,171 +3.08(+4.18%)
Apr 18, 2024 74.89 75.51 72.50 73.72 30,013 -0.40(-0.54%)
Apr 17, 2024 74.75 75.26 72.85 74.12 19,360 +0.38(+0.52%)
Apr 16, 2024 74.30 75.12 73.08 73.74 53,498 -3.62(-4.68%)
Apr 15, 2024 77.96 78.40 75.94 77.36 52,884 -2.41(-3.02%)
Apr 12, 2024 81.80 81.80 79.09 79.77 54,307 -2.70(-3.27%)
Apr 11, 2024 83.15 83.55 82.20 82.47 36,423 -1.43(-1.70%)
Apr 10, 2024 85.61 86.19 83.27 83.90 108,344 -4.89(-5.51%)
Apr 09, 2024 88.17 88.91 87.52 88.79 34,524 +2.48(+2.87%)
Apr 08, 2024 83.53 86.69 83.53 86.31 44,957 +3.59(+4.34%)
Apr 05, 2024 83.55 83.55 82.00 82.72 45,722 -1.43(-1.70%)
Apr 04, 2024 86.25 88.50 83.99 84.15 70,311 +0.02(+0.02%)
Apr 03, 2024 82.69 84.73 81.34 84.13 35,429 +0.05(+0.06%)
Apr 02, 2024 83.09 84.47 82.75 84.08 40,754 +1.21(+1.46%)
Apr 01, 2024 85.73 85.73 82.40 82.87 61,101 -3.31(-3.84%)
Mar 28, 2024 85.17 86.91 85.17 86.18 8,808 -0.60(-0.69%)
Mar 27, 2024 85.03 86.78 84.50 86.78 20,758 +1.23(+1.44%)
Mar 26, 2024 85.37 85.59 84.71 85.55 7,224 +0.29(+0.34%)
Mar 25, 2024 84.60 85.50 84.60 85.26 6,816 +0.60(+0.70%)
Mar 22, 2024 85.43 85.81 84.47 84.66 15,025 -2.30(-2.64%)
Mar 21, 2024 88.27 88.27 86.84 86.96 21,303 -1.38(-1.56%)
Mar 20, 2024 84.98 88.54 84.59 88.34 22,750 +3.88(+4.59%)
Mar 19, 2024 84.04 85.85 83.90 84.46 13,939 +0.02(+0.02%)
Mar 18, 2024 86.06 86.11 83.34 84.44 19,064 -0.48(-0.57%)
Mar 15, 2024 85.96 86.13 84.76 84.92 9,824 -1.66(-1.92%)
Mar 14, 2024 88.10 88.10 85.93 86.58 18,987 -1.52(-1.72%)
Mar 13, 2024 87.22 88.57 87.22 88.10 20,969 +0.88(+1.01%)
Mar 12, 2024 86.25 88.10 85.83 87.22 37,355 +1.72(+2.01%)
Mar 11, 2024 84.79 86.79 84.79 85.50 33,062 -0.79(-0.92%)
Mar 08, 2024 85.49 87.04 85.00 86.29 91,335 -4.33(-4.78%)
Mar 07, 2024 90.90 90.90 89.97 90.62 9,866 -0.22(-0.24%)
Mar 06, 2024 91.28 91.59 90.53 90.84 9,637 +1.61(+1.80%)
Mar 05, 2024 89.75 90.60 89.01 89.23 30,678 -0.76(-0.84%)
Mar 04, 2024 90.75 90.92 89.88 89.99 12,742 -1.27(-1.39%)
Mar 01, 2024 91.14 92.00 89.97 91.26 16,198 +1.04(+1.15%)
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%)
Jan 02, 2024 101.64 102.11 98.39 99.51 36,085 -3.37(-3.28%)
Dec 29, 2023 103.86 103.86 102.24 102.88 32,583 -0.98(-0.94%)
Dec 28, 2023 104.12 105.02 103.48 103.86 20,013 -1.20(-1.14%)
Dec 27, 2023 104.20 105.38 103.81 105.06 24,854 +0.62(+0.59%)
Dec 26, 2023 103.37 104.58 102.83 104.44 47,503 +3.16(+3.12%)
Dec 22, 2023 100.70 102.39 100.22 101.28 21,642 +1.38(+1.38%)
Dec 21, 2023 99.41 100.32 98.13 99.90 49,026 +1.68(+1.71%)
Dec 20, 2023 101.53 101.53 98.22 98.22 32,667 -3.78(-3.71%)
Dec 19, 2023 101.54 102.18 100.95 102.00 47,623 +2.55(+2.56%)
Dec 18, 2023 97.29 99.64 97.20 99.45 34,480 +3.44(+3.58%)
Dec 15, 2023 98.38 98.38 95.87 96.01 20,692 -2.56(-2.60%)
Dec 14, 2023 98.20 100.28 97.67 98.57 71,444 +2.36(+2.45%)
Dec 13, 2023 91.38 96.49 89.98 96.21 70,969 +6.30(+7.01%)
Dec 12, 2023 89.84 90.36 89.03 89.91 27,932 -1.79(-1.95%)
Dec 11, 2023 91.18 91.79 90.97 91.70 9,599 -0.51(-0.55%)
Dec 08, 2023 90.38 93.22 90.38 92.21 10,915 +1.28(+1.41%)
Dec 07, 2023 92.23 92.40 90.76 90.93 8,860 -0.33(-0.36%)
Dec 06, 2023 92.82 93.10 91.00 91.26 15,588 -0.57(-0.62%)
Dec 05, 2023 90.98 92.65 90.01 91.83 20,172 +0.73(+0.80%)
Dec 04, 2023 93.35 93.95 90.83 91.10 19,844 -4.38(-4.59%)
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.