Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEARCA: BRZU · Real-Time Price · USD
58.51
-0.45 (-0.76%)
Nov 20, 2024, 4:00 PM EST - Market open
BRZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 58.27 | 58.66 | 57.96 | 58.51 | 58.51 | -0.76% | 77,783 |
| Nov 19, 2024 | 58.72 | 59.53 | 58.59 | 58.96 | 58.96 | -0.81% | 51,950 |
| Nov 18, 2024 | 59.29 | 60.24 | 58.87 | 59.44 | 59.44 | 0.81% | 68,926 |
| Nov 15, 2024 | 59.80 | 60.38 | 58.80 | 58.96 | 58.96 | -1.21% | 86,790 |
| Nov 14, 2024 | 59.52 | 60.01 | 59.06 | 59.68 | 59.68 | -0.81% | 107,050 |
| Nov 13, 2024 | 60.63 | 60.63 | 59.14 | 60.17 | 60.17 | -1.10% | 149,546 |
| Nov 12, 2024 | 60.94 | 61.31 | 59.96 | 60.84 | 60.84 | -0.10% | 67,974 |
| Nov 11, 2024 | 59.86 | 61.25 | 59.46 | 60.90 | 60.90 | -0.10% | 122,512 |
| Nov 8, 2024 | 61.15 | 61.15 | 58.78 | 60.96 | 60.96 | -3.64% | 192,437 |
| Nov 7, 2024 | 64.84 | 64.84 | 62.35 | 63.26 | 63.26 | -0.53% | 125,231 |
| Nov 6, 2024 | 61.04 | 63.99 | 59.87 | 63.60 | 63.60 | 1.60% | 102,632 |
| Nov 5, 2024 | 60.76 | 62.60 | 60.52 | 62.60 | 62.60 | 2.32% | 95,607 |
| Nov 4, 2024 | 60.68 | 61.80 | 60.50 | 61.18 | 61.18 | 5.59% | 131,905 |
| Nov 1, 2024 | 60.72 | 60.73 | 57.67 | 57.94 | 57.94 | -5.83% | 221,362 |
| Oct 31, 2024 | 61.91 | 62.68 | 61.24 | 61.53 | 61.53 | -2.77% | 103,747 |
| Oct 30, 2024 | 62.71 | 63.28 | 62.37 | 63.28 | 63.28 | -0.36% | 123,210 |
| Oct 29, 2024 | 65.08 | 65.19 | 63.31 | 63.51 | 63.51 | -1.92% | 47,259 |
| Oct 28, 2024 | 63.85 | 65.24 | 63.85 | 64.75 | 64.75 | 2.85% | 67,509 |
| Oct 25, 2024 | 63.75 | 64.10 | 62.76 | 62.96 | 62.96 | -1.74% | 63,205 |
| Oct 24, 2024 | 61.97 | 64.10 | 61.96 | 64.07 | 64.07 | 2.43% | 71,583 |
| Oct 23, 2024 | 62.03 | 62.63 | 61.72 | 62.55 | 62.55 | -0.78% | 41,732 |
| Oct 22, 2024 | 63.27 | 63.27 | 62.05 | 63.04 | 63.04 | -0.58% | 26,335 |
| Oct 21, 2024 | 63.30 | 63.56 | 62.80 | 63.41 | 63.41 | -0.20% | 42,565 |
| Oct 18, 2024 | 65.07 | 65.07 | 63.23 | 63.54 | 63.54 | -1.37% | 48,574 |
| Oct 17, 2024 | 63.20 | 64.60 | 63.04 | 64.42 | 64.42 | -0.36% | 58,678 |
| Oct 16, 2024 | 63.98 | 65.42 | 63.79 | 64.65 | 64.65 | 0.25% | 69,091 |
| Oct 15, 2024 | 65.21 | 65.21 | 64.00 | 64.49 | 64.49 | -3.41% | 70,705 |
| Oct 14, 2024 | 64.25 | 67.01 | 64.25 | 66.77 | 66.77 | 3.95% | 104,275 |
| Oct 11, 2024 | 63.66 | 64.25 | 62.80 | 64.23 | 64.23 | -1.64% | 96,084 |
| Oct 10, 2024 | 64.29 | 65.30 | 64.18 | 65.30 | 65.30 | 1.18% | 58,962 |
| Oct 9, 2024 | 65.29 | 65.41 | 64.05 | 64.54 | 64.54 | -4.09% | 158,499 |
| Oct 8, 2024 | 67.01 | 67.68 | 66.57 | 67.29 | 67.29 | -1.74% | 85,279 |
| Oct 7, 2024 | 68.80 | 70.25 | 68.04 | 68.48 | 68.48 | -1.11% | 78,185 |
| Oct 4, 2024 | 68.00 | 69.33 | 68.00 | 69.25 | 69.25 | 1.01% | 48,512 |
| Oct 3, 2024 | 68.49 | 68.87 | 67.04 | 68.56 | 68.56 | -3.45% | 134,079 |
| Oct 2, 2024 | 72.69 | 73.04 | 70.81 | 71.01 | 71.01 | 1.38% | 34,099 |
| Oct 1, 2024 | 70.52 | 70.97 | 69.10 | 70.04 | 70.04 | 0.36% | 27,538 |
| Sep 30, 2024 | 70.35 | 70.87 | 69.32 | 69.79 | 69.79 | -1.11% | 38,068 |
| Sep 27, 2024 | 71.30 | 72.04 | 70.57 | 70.57 | 70.57 | -0.32% | 30,720 |
| Sep 26, 2024 | 71.75 | 72.18 | 70.37 | 70.80 | 70.80 | 1.16% | 36,608 |
| Sep 25, 2024 | 71.10 | 71.21 | 69.65 | 69.99 | 69.99 | -1.06% | 35,929 |
| Sep 24, 2024 | 71.09 | 72.00 | 70.39 | 70.74 | 70.74 | 3.92% | 97,349 |
| Sep 23, 2024 | 67.69 | 68.42 | 67.45 | 68.07 | 67.69 | -1.16% | 219,117 |
| Sep 20, 2024 | 71.96 | 72.10 | 68.59 | 68.87 | 68.48 | -6.07% | 117,234 |
| Sep 19, 2024 | 74.64 | 74.64 | 73.20 | 73.32 | 72.91 | 0.59% | 38,189 |
| Sep 18, 2024 | 73.32 | 75.36 | 72.29 | 72.89 | 72.48 | -0.96% | 58,046 |
| Sep 17, 2024 | 72.47 | 73.60 | 72.23 | 73.60 | 73.19 | 0.99% | 46,276 |
| Sep 16, 2024 | 73.00 | 73.87 | 72.57 | 72.88 | 72.47 | 2.40% | 132,701 |
| Sep 13, 2024 | 71.35 | 72.45 | 71.05 | 71.17 | 70.77 | 2.37% | 32,960 |
| Sep 12, 2024 | 68.53 | 69.55 | 67.53 | 69.53 | 69.13 | 0.34% | 88,607 |
| Sep 11, 2024 | 69.30 | 69.52 | 67.69 | 69.29 | 68.90 | 1.26% | 27,015 |
| Sep 10, 2024 | 69.51 | 69.65 | 67.75 | 68.43 | 68.04 | -2.85% | 58,859 |
| Sep 9, 2024 | 69.92 | 70.72 | 69.67 | 70.44 | 70.04 | 0.84% | 15,702 |
| Sep 6, 2024 | 72.87 | 72.87 | 69.40 | 69.85 | 69.46 | -4.14% | 98,965 |
| Sep 5, 2024 | 71.43 | 72.89 | 71.20 | 72.87 | 72.46 | 2.30% | 37,061 |
| Sep 4, 2024 | 70.96 | 72.30 | 70.96 | 71.23 | 70.83 | 1.21% | 10,305 |
| Sep 3, 2024 | 71.77 | 71.77 | 70.07 | 70.38 | 69.98 | -3.46% | 45,451 |
| Aug 30, 2024 | 70.00 | 72.90 | 69.91 | 72.90 | 72.49 | 0.37% | 109,091 |
| Aug 29, 2024 | 73.13 | 73.16 | 71.71 | 72.63 | 72.22 | -4.19% | 70,712 |
| Aug 28, 2024 | 74.43 | 76.03 | 74.37 | 75.81 | 75.38 | -1.10% | 28,023 |
| Aug 27, 2024 | 76.25 | 77.17 | 76.16 | 76.65 | 76.22 | -0.34% | 10,593 |
| Aug 26, 2024 | 75.21 | 77.25 | 75.21 | 76.91 | 76.48 | 1.75% | 20,953 |
| Aug 23, 2024 | 73.97 | 75.99 | 73.19 | 75.59 | 75.16 | 4.51% | 62,265 |
| Aug 22, 2024 | 73.85 | 74.45 | 71.87 | 72.33 | 71.92 | -5.33% | 134,225 |
| Aug 21, 2024 | 77.23 | 77.73 | 75.79 | 76.40 | 75.97 | 0.25% | 30,179 |
| Aug 20, 2024 | 76.60 | 76.90 | 75.69 | 76.21 | 75.78 | -2.33% | 43,604 |
| Aug 19, 2024 | 76.14 | 79.10 | 76.14 | 78.03 | 77.59 | 4.42% | 88,035 |
| Aug 16, 2024 | 75.92 | 75.96 | 74.40 | 74.73 | 74.31 | 0.65% | 23,750 |
| Aug 15, 2024 | 74.66 | 75.55 | 73.99 | 74.25 | 73.83 | 0.51% | 44,210 |
| Aug 14, 2024 | 73.60 | 74.38 | 73.34 | 73.87 | 73.45 | 0.56% | 64,182 |
| Aug 13, 2024 | 71.55 | 73.57 | 71.55 | 73.46 | 73.05 | 3.51% | 63,067 |
| Aug 12, 2024 | 71.12 | 71.63 | 70.57 | 70.97 | 70.57 | 1.91% | 72,697 |
| Aug 9, 2024 | 68.71 | 70.27 | 67.72 | 69.64 | 69.25 | 4.99% | 71,540 |
| Aug 8, 2024 | 64.70 | 66.69 | 64.40 | 66.33 | 65.96 | 3.54% | 49,271 |
| Aug 7, 2024 | 64.32 | 64.60 | 63.50 | 64.06 | 63.70 | 3.34% | 33,557 |
| Aug 6, 2024 | 60.96 | 63.32 | 60.96 | 61.99 | 61.64 | 4.08% | 62,083 |
| Aug 5, 2024 | 56.97 | 59.82 | 56.53 | 59.56 | 59.22 | -1.97% | 88,549 |
| Aug 2, 2024 | 61.99 | 61.99 | 60.01 | 60.76 | 60.42 | -1.52% | 48,736 |
| Aug 1, 2024 | 64.36 | 65.15 | 61.43 | 61.70 | 61.35 | -2.60% | 81,049 |
| Jul 31, 2024 | 62.95 | 64.22 | 62.87 | 63.35 | 62.99 | 0.86% | 176,178 |
| Jul 30, 2024 | 62.35 | 62.81 | 61.90 | 62.81 | 62.46 | -1.05% | 104,498 |
| Jul 29, 2024 | 63.37 | 63.55 | 62.12 | 63.48 | 63.12 | 0.12% | 50,657 |
| Jul 26, 2024 | 62.45 | 63.50 | 62.20 | 63.40 | 63.04 | 1.93% | 32,410 |
| Jul 25, 2024 | 62.20 | 62.92 | 61.63 | 62.20 | 61.85 | -0.70% | 84,669 |
| Jul 24, 2024 | 62.84 | 63.95 | 62.27 | 62.64 | 62.29 | -2.23% | 74,400 |
| Jul 23, 2024 | 64.72 | 65.20 | 63.90 | 64.07 | 63.71 | -2.57% | 50,082 |
| Jul 22, 2024 | 65.81 | 66.72 | 65.52 | 65.76 | 65.39 | 1.70% | 26,953 |
| Jul 19, 2024 | 67.12 | 67.12 | 64.66 | 64.66 | 64.30 | -0.69% | 41,749 |
| Jul 18, 2024 | 67.50 | 67.80 | 65.08 | 65.11 | 64.74 | -6.22% | 180,717 |
| Jul 17, 2024 | 68.88 | 70.10 | 68.88 | 69.43 | 69.04 | -1.39% | 26,451 |
| Jul 16, 2024 | 71.11 | 71.50 | 69.53 | 70.41 | 70.01 | 0.47% | 38,790 |
| Jul 15, 2024 | 69.90 | 70.49 | 68.97 | 70.08 | 69.69 | -0.38% | 27,277 |
| Jul 12, 2024 | 69.05 | 70.64 | 68.95 | 70.35 | 69.95 | 1.22% | 47,722 |
| Jul 11, 2024 | 69.88 | 70.21 | 69.00 | 69.50 | 69.11 | 0.78% | 24,069 |
| Jul 10, 2024 | 70.00 | 70.00 | 68.24 | 68.96 | 68.57 | 0.31% | 35,443 |
| Jul 9, 2024 | 67.39 | 69.00 | 67.00 | 68.75 | 68.36 | 2.87% | 33,405 |
| Jul 8, 2024 | 65.54 | 67.06 | 65.49 | 66.83 | 66.45 | 0.19% | 24,339 |
| Jul 5, 2024 | 66.01 | 66.89 | 64.42 | 66.70 | 66.32 | 2.03% | 48,592 |
| Jul 3, 2024 | 63.60 | 65.43 | 63.59 | 65.37 | 65.00 | 6.36% | 87,464 |
| Jul 2, 2024 | 60.99 | 62.11 | 59.96 | 61.46 | 61.11 | 0.28% | 38,709 |