Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEARCA: BRZU · Real-Time Price · USD
69.39
-0.15 (-0.22%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BRZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.77 | 70.13 | 68.77 | 69.39 | 69.39 | -0.22% | 35,765 |
| Sep 11, 2025 | 68.67 | 70.58 | 68.67 | 69.54 | 69.54 | 1.59% | 99,616 |
| Sep 10, 2025 | 68.19 | 69.30 | 68.03 | 68.45 | 68.45 | 1.93% | 84,042 |
| Sep 9, 2025 | 67.01 | 67.92 | 67.01 | 67.15 | 67.15 | -0.44% | 29,572 |
| Sep 8, 2025 | 67.51 | 67.70 | 66.18 | 67.45 | 67.45 | -0.30% | 74,706 |
| Sep 5, 2025 | 68.32 | 69.25 | 66.66 | 67.65 | 67.65 | 2.83% | 77,670 |
| Sep 4, 2025 | 65.02 | 66.19 | 64.32 | 65.79 | 65.79 | 1.47% | 32,597 |
| Sep 3, 2025 | 65.23 | 65.78 | 64.40 | 64.84 | 64.84 | -0.22% | 50,814 |
| Sep 2, 2025 | 64.33 | 65.65 | 63.94 | 64.98 | 64.98 | -3.16% | 61,811 |
| Aug 29, 2025 | 66.97 | 67.50 | 66.89 | 67.10 | 67.10 | -0.10% | 50,874 |
| Aug 28, 2025 | 66.01 | 68.18 | 65.76 | 67.17 | 67.17 | 3.23% | 105,720 |
| Aug 27, 2025 | 63.26 | 65.14 | 62.85 | 65.07 | 65.07 | 2.81% | 37,387 |
| Aug 26, 2025 | 63.46 | 63.61 | 62.32 | 63.29 | 63.29 | -0.83% | 45,134 |
| Aug 25, 2025 | 63.63 | 64.79 | 63.59 | 63.82 | 63.82 | 0.82% | 123,261 |
| Aug 22, 2025 | 60.23 | 63.50 | 60.11 | 63.30 | 63.30 | 6.67% | 195,196 |
| Aug 21, 2025 | 59.12 | 59.51 | 58.55 | 59.34 | 59.34 | -0.12% | 9,083 |
| Aug 20, 2025 | 59.09 | 59.76 | 58.62 | 59.41 | 59.41 | 2.04% | 24,999 |
| Aug 19, 2025 | 59.20 | 59.63 | 58.00 | 58.22 | 58.22 | -6.43% | 115,197 |
| Aug 18, 2025 | 62.00 | 62.82 | 61.64 | 62.22 | 62.22 | 0.65% | 65,312 |
| Aug 15, 2025 | 61.63 | 62.90 | 61.21 | 61.82 | 61.82 | 2.11% | 26,891 |
| Aug 14, 2025 | 60.27 | 62.00 | 60.17 | 60.54 | 60.54 | -1.74% | 81,629 |
| Aug 13, 2025 | 61.69 | 62.29 | 61.47 | 61.61 | 61.61 | -1.46% | 23,997 |
| Aug 12, 2025 | 61.51 | 62.78 | 61.51 | 62.52 | 62.52 | 5.15% | 63,488 |
| Aug 11, 2025 | 60.00 | 60.14 | 59.19 | 59.46 | 59.46 | -1.28% | 19,862 |
| Aug 8, 2025 | 60.93 | 61.20 | 59.92 | 60.23 | 60.23 | -1.67% | 30,155 |
| Aug 7, 2025 | 59.71 | 61.35 | 59.71 | 61.25 | 61.25 | 4.24% | 54,283 |
| Aug 6, 2025 | 58.61 | 59.62 | 58.30 | 58.76 | 58.76 | 3.16% | 60,028 |
| Aug 5, 2025 | 56.98 | 57.75 | 56.23 | 56.96 | 56.96 | 0.83% | 47,825 |
| Aug 4, 2025 | 56.89 | 56.93 | 55.92 | 56.49 | 56.49 | 1.99% | 12,587 |
| Aug 1, 2025 | 57.20 | 57.40 | 55.25 | 55.39 | 55.39 | 0.54% | 77,007 |
| Jul 31, 2025 | 54.73 | 55.94 | 54.49 | 55.09 | 55.09 | -2.34% | 60,514 |
| Jul 30, 2025 | 55.25 | 57.57 | 54.07 | 56.41 | 56.41 | 0.80% | 94,509 |
| Jul 29, 2025 | 55.38 | 56.38 | 55.32 | 55.96 | 55.96 | 1.86% | 36,209 |
| Jul 28, 2025 | 56.12 | 56.12 | 54.48 | 54.94 | 54.94 | -2.95% | 87,717 |
| Jul 25, 2025 | 57.44 | 57.60 | 56.34 | 56.61 | 56.61 | -1.51% | 39,470 |
| Jul 24, 2025 | 57.96 | 58.10 | 57.20 | 57.48 | 57.48 | -2.61% | 39,423 |
| Jul 23, 2025 | 57.84 | 59.44 | 57.25 | 59.02 | 59.02 | 3.38% | 59,457 |
| Jul 22, 2025 | 58.07 | 58.08 | 57.06 | 57.09 | 57.09 | -0.59% | 33,180 |
| Jul 21, 2025 | 57.45 | 58.27 | 57.19 | 57.43 | 57.43 | 1.59% | 67,513 |
| Jul 18, 2025 | 59.91 | 59.91 | 56.42 | 56.53 | 56.53 | -5.81% | 97,177 |
| Jul 17, 2025 | 58.79 | 60.09 | 58.77 | 60.02 | 60.02 | 0.64% | 59,371 |
| Jul 16, 2025 | 58.63 | 59.67 | 58.05 | 59.64 | 59.64 | 0.78% | 44,643 |
| Jul 15, 2025 | 59.13 | 59.40 | 57.52 | 59.18 | 59.18 | 1.04% | 54,865 |
| Jul 14, 2025 | 58.87 | 59.29 | 58.25 | 58.57 | 58.57 | -1.63% | 41,263 |
| Jul 11, 2025 | 59.06 | 59.80 | 58.60 | 59.54 | 59.54 | -1.42% | 64,976 |
| Jul 10, 2025 | 60.00 | 60.67 | 59.41 | 60.40 | 60.40 | -3.11% | 108,627 |
| Jul 9, 2025 | 63.90 | 64.16 | 62.30 | 62.34 | 62.34 | -3.81% | 158,460 |
| Jul 8, 2025 | 64.60 | 65.05 | 63.91 | 64.81 | 64.81 | 0.62% | 51,687 |
| Jul 7, 2025 | 66.28 | 66.28 | 64.03 | 64.41 | 64.41 | -4.51% | 121,380 |
| Jul 3, 2025 | 65.89 | 67.66 | 65.89 | 67.45 | 67.45 | 2.59% | 42,938 |