Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEARCA: BRZU · Real-Time Price · USD
85.23
+0.57 (0.67%)
Nov 28, 2025, 1:00 PM EST - Market closed
BRZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 84.83 | 85.55 | 84.49 | 85.23 | 85.23 | 0.67% | 13,717 |
| Nov 26, 2025 | 82.10 | 84.66 | 82.10 | 84.66 | 84.66 | 5.93% | 39,219 |
| Nov 25, 2025 | 77.98 | 80.20 | 77.98 | 79.92 | 79.92 | 1.82% | 20,219 |
| Nov 24, 2025 | 78.85 | 78.94 | 78.03 | 78.49 | 78.49 | 0.98% | 10,782 |
| Nov 21, 2025 | 77.00 | 78.08 | 75.53 | 77.73 | 77.73 | 1.09% | 24,717 |
| Nov 20, 2025 | 81.55 | 81.67 | 76.74 | 76.89 | 76.89 | -3.83% | 21,819 |
| Nov 19, 2025 | 79.70 | 80.66 | 79.41 | 79.96 | 79.96 | -1.34% | 17,506 |
| Nov 18, 2025 | 80.61 | 81.55 | 79.94 | 81.04 | 81.04 | -0.37% | 29,252 |
| Nov 17, 2025 | 82.65 | 82.91 | 80.81 | 81.34 | 81.34 | -2.61% | 70,011 |
| Nov 14, 2025 | 82.93 | 84.74 | 82.24 | 83.52 | 83.52 | 1.36% | 31,617 |
| Nov 13, 2025 | 83.63 | 84.43 | 81.74 | 82.40 | 82.40 | -1.38% | 51,140 |
| Nov 12, 2025 | 84.13 | 84.13 | 82.31 | 83.55 | 83.55 | -1.61% | 26,972 |
| Nov 11, 2025 | 84.66 | 85.55 | 84.25 | 84.92 | 84.92 | 4.70% | 88,109 |
| Nov 10, 2025 | 80.69 | 81.24 | 80.21 | 81.11 | 81.11 | 2.55% | 60,036 |
| Nov 7, 2025 | 77.24 | 79.22 | 76.67 | 79.09 | 79.09 | 1.35% | 50,628 |
| Nov 6, 2025 | 79.00 | 79.32 | 77.68 | 78.04 | 78.04 | 0.01% | 40,535 |
| Nov 5, 2025 | 75.23 | 78.37 | 75.23 | 78.03 | 78.03 | 5.59% | 80,726 |
| Nov 4, 2025 | 74.18 | 75.13 | 73.85 | 73.90 | 73.90 | -1.99% | 44,406 |
| Nov 3, 2025 | 75.02 | 75.95 | 74.66 | 75.40 | 75.40 | 1.86% | 33,662 |
| Oct 31, 2025 | 73.97 | 74.11 | 73.06 | 74.02 | 74.02 | 0.94% | 27,874 |
| Oct 30, 2025 | 73.00 | 73.83 | 73.00 | 73.33 | 73.33 | -0.91% | 28,393 |
| Oct 29, 2025 | 74.16 | 74.90 | 73.45 | 74.00 | 74.00 | 1.75% | 49,639 |
| Oct 28, 2025 | 71.93 | 73.13 | 71.87 | 72.73 | 72.73 | 0.96% | 47,877 |
| Oct 27, 2025 | 73.00 | 73.00 | 71.85 | 72.04 | 72.04 | 1.94% | 27,289 |
| Oct 24, 2025 | 72.26 | 72.67 | 70.55 | 70.67 | 70.67 | -0.10% | 20,906 |
| Oct 23, 2025 | 70.38 | 71.10 | 69.94 | 70.74 | 70.74 | 2.71% | 43,057 |
| Oct 22, 2025 | 69.09 | 69.30 | 68.01 | 68.88 | 68.88 | 0.71% | 23,751 |
| Oct 21, 2025 | 68.75 | 69.44 | 68.26 | 68.39 | 68.39 | -1.68% | 21,587 |
| Oct 20, 2025 | 68.81 | 70.43 | 68.78 | 69.56 | 69.56 | 3.19% | 41,502 |
| Oct 17, 2025 | 64.53 | 67.59 | 64.53 | 67.41 | 67.41 | 2.99% | 38,875 |
| Oct 16, 2025 | 65.29 | 67.20 | 65.11 | 65.45 | 65.45 | -0.50% | 25,865 |
| Oct 15, 2025 | 65.25 | 66.68 | 65.24 | 65.78 | 65.78 | 1.47% | 35,834 |
| Oct 14, 2025 | 63.70 | 65.75 | 63.58 | 64.83 | 64.83 | -0.45% | 50,453 |
| Oct 13, 2025 | 65.30 | 65.75 | 64.39 | 65.12 | 65.12 | 2.78% | 43,617 |
| Oct 10, 2025 | 67.00 | 67.00 | 62.95 | 63.36 | 63.36 | -6.16% | 145,271 |
| Oct 9, 2025 | 68.80 | 68.80 | 67.21 | 67.52 | 67.52 | -1.23% | 28,152 |
| Oct 8, 2025 | 68.25 | 68.62 | 67.84 | 68.36 | 68.36 | 1.15% | 37,939 |
| Oct 7, 2025 | 69.32 | 69.32 | 67.40 | 67.58 | 67.58 | -4.16% | 79,233 |
| 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 |