Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEARCA: BRZU · Real-Time Price · USD
67.63
-2.89 (-4.09%)
Oct 7, 2025, 2:17 PM EDT - Market open
BRZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 69.32 | 69.32 | 67.42 | 67.48 | - | -4.30% | 56,884 |
| Oct 6, 2025 | 71.19 | 71.19 | 69.95 | 70.51 | 70.51 | 0.04% | 26,475 |
| Oct 3, 2025 | 69.93 | 70.75 | 69.63 | 70.48 | 70.48 | 0.44% | 57,380 |
| Oct 2, 2025 | 71.66 | 71.82 | 69.00 | 70.17 | 70.17 | -2.19% | 61,428 |
| Oct 1, 2025 | 74.02 | 74.02 | 71.55 | 71.74 | 71.74 | -2.62% | 29,058 |
| Sep 30, 2025 | 74.49 | 74.49 | 72.88 | 73.67 | 73.67 | -0.08% | 34,538 |
| Sep 29, 2025 | 74.87 | 74.88 | 73.69 | 73.73 | 73.73 | 1.74% | 25,181 |
| Sep 26, 2025 | 72.35 | 72.64 | 72.02 | 72.47 | 72.47 | 1.02% | 47,259 |
| Sep 25, 2025 | 73.30 | 73.53 | 71.70 | 71.74 | 71.74 | -2.99% | 35,996 |
| Sep 24, 2025 | 74.43 | 75.09 | 73.76 | 73.95 | 73.95 | -1.79% | 34,983 |
| Sep 23, 2025 | 73.36 | 76.05 | 73.14 | 75.30 | 75.30 | 3.38% | 57,704 |
| Sep 22, 2025 | 72.01 | 73.17 | 70.96 | 72.84 | 72.83 | -0.86% | 55,118 |
| Sep 19, 2025 | 73.60 | 73.71 | 72.95 | 73.47 | 73.46 | 0.57% | 21,566 |
| Sep 18, 2025 | 73.68 | 73.82 | 72.76 | 73.05 | 73.04 | -0.86% | 33,883 |
| Sep 17, 2025 | 72.63 | 75.07 | 72.63 | 73.68 | 73.67 | 1.70% | 87,958 |
| Sep 16, 2025 | 72.56 | 72.61 | 71.61 | 72.45 | 72.44 | 1.17% | 87,428 |
| Sep 15, 2025 | 70.33 | 72.30 | 70.33 | 71.61 | 71.60 | 3.20% | 72,933 |
| Sep 12, 2025 | 68.77 | 70.13 | 68.77 | 69.39 | 69.38 | -0.22% | 35,765 |
| Sep 11, 2025 | 68.67 | 70.58 | 68.67 | 69.54 | 69.53 | 1.59% | 99,616 |
| Sep 10, 2025 | 68.19 | 69.30 | 68.03 | 68.45 | 68.44 | 1.93% | 84,042 |
| Sep 9, 2025 | 67.01 | 67.92 | 67.01 | 67.15 | 67.14 | -0.44% | 29,572 |
| Sep 8, 2025 | 67.51 | 67.70 | 66.18 | 67.45 | 67.44 | -0.30% | 74,706 |
| Sep 5, 2025 | 68.32 | 69.25 | 66.66 | 67.65 | 67.64 | 2.83% | 77,670 |
| Sep 4, 2025 | 65.02 | 66.19 | 64.32 | 65.79 | 65.78 | 1.47% | 32,597 |
| Sep 3, 2025 | 65.23 | 65.78 | 64.40 | 64.84 | 64.83 | -0.22% | 50,814 |
| Sep 2, 2025 | 64.33 | 65.65 | 63.94 | 64.98 | 64.97 | -3.16% | 61,811 |
| Aug 29, 2025 | 66.97 | 67.50 | 66.89 | 67.10 | 67.09 | -0.10% | 50,874 |
| Aug 28, 2025 | 66.01 | 68.18 | 65.76 | 67.17 | 67.16 | 3.23% | 105,720 |
| Aug 27, 2025 | 63.26 | 65.14 | 62.85 | 65.07 | 65.06 | 2.81% | 37,387 |
| Aug 26, 2025 | 63.46 | 63.61 | 62.32 | 63.29 | 63.28 | -0.83% | 45,134 |
| Aug 25, 2025 | 63.63 | 64.79 | 63.59 | 63.82 | 63.81 | 0.82% | 123,261 |
| Aug 22, 2025 | 60.23 | 63.50 | 60.11 | 63.30 | 63.29 | 6.67% | 195,196 |
| Aug 21, 2025 | 59.12 | 59.51 | 58.55 | 59.34 | 59.33 | -0.12% | 9,083 |
| Aug 20, 2025 | 59.09 | 59.76 | 58.62 | 59.41 | 59.40 | 2.04% | 24,999 |
| Aug 19, 2025 | 59.20 | 59.63 | 58.00 | 58.22 | 58.21 | -6.43% | 115,197 |
| Aug 18, 2025 | 62.00 | 62.82 | 61.64 | 62.22 | 62.21 | 0.65% | 65,312 |
| Aug 15, 2025 | 61.63 | 62.90 | 61.21 | 61.82 | 61.81 | 2.11% | 26,891 |
| Aug 14, 2025 | 60.27 | 62.00 | 60.17 | 60.54 | 60.53 | -1.74% | 81,629 |
| Aug 13, 2025 | 61.69 | 62.29 | 61.47 | 61.61 | 61.60 | -1.46% | 23,997 |
| Aug 12, 2025 | 61.51 | 62.78 | 61.51 | 62.52 | 62.51 | 5.15% | 63,488 |
| Aug 11, 2025 | 60.00 | 60.14 | 59.19 | 59.46 | 59.45 | -1.28% | 19,862 |
| Aug 8, 2025 | 60.93 | 61.20 | 59.92 | 60.23 | 60.22 | -1.67% | 30,155 |
| Aug 7, 2025 | 59.71 | 61.35 | 59.71 | 61.25 | 61.24 | 4.24% | 54,283 |
| Aug 6, 2025 | 58.61 | 59.62 | 58.30 | 58.76 | 58.75 | 3.16% | 60,028 |
| Aug 5, 2025 | 56.98 | 57.75 | 56.23 | 56.96 | 56.95 | 0.83% | 47,825 |
| Aug 4, 2025 | 56.89 | 56.93 | 55.92 | 56.49 | 56.48 | 1.99% | 12,587 |
| Aug 1, 2025 | 57.20 | 57.40 | 55.25 | 55.39 | 55.38 | 0.54% | 77,007 |
| Jul 31, 2025 | 54.73 | 55.94 | 54.49 | 55.09 | 55.08 | -2.34% | 60,514 |
| Jul 30, 2025 | 55.25 | 57.57 | 54.07 | 56.41 | 56.40 | 0.80% | 94,509 |
| Jul 29, 2025 | 55.38 | 56.38 | 55.32 | 55.96 | 55.95 | 1.86% | 36,209 |