Direxion Daily MSCI Brazil Bull 2X ETF (BRZU)
NYSEARCA: BRZU · Real-Time Price · USD
111.77
-0.48 (-0.43%)
At close: Apr 7, 2026, 4:00 PM EDT
122.38
+10.61 (9.49%)
Pre-market: Apr 8, 2026, 8:53 AM EDT
BRZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 111.05 | 111.83 | 108.54 | 111.77 | 111.77 | -0.43% | 38,645 |
| Apr 6, 2026 | 112.24 | 113.66 | 111.66 | 112.25 | 112.25 | 0.68% | 32,680 |
| Apr 2, 2026 | 109.30 | 113.47 | 108.19 | 111.49 | 111.49 | 0.01% | 36,590 |
| Apr 1, 2026 | 112.22 | 113.75 | 111.08 | 111.48 | 111.48 | -0.13% | 55,051 |
| Mar 31, 2026 | 106.55 | 111.62 | 105.43 | 111.62 | 111.62 | 8.99% | 73,106 |
| Mar 30, 2026 | 104.02 | 105.00 | 101.17 | 102.41 | 102.41 | 0.53% | 30,555 |
| Mar 27, 2026 | 101.37 | 104.45 | 100.90 | 101.87 | 101.87 | -0.91% | 40,470 |
| Mar 26, 2026 | 104.35 | 106.02 | 102.50 | 102.81 | 102.81 | -3.95% | 46,335 |
| Mar 25, 2026 | 105.99 | 108.25 | 105.40 | 107.04 | 107.04 | 4.73% | 54,832 |
| Mar 24, 2026 | 99.52 | 102.81 | 99.07 | 102.21 | 102.21 | -1.14% | 62,746 |
| Mar 23, 2026 | 98.90 | 105.00 | 98.44 | 103.39 | 103.14 | 10.19% | 114,684 |
| Mar 20, 2026 | 98.48 | 98.55 | 92.57 | 93.83 | 93.60 | -8.10% | 70,635 |
| Mar 19, 2026 | 96.11 | 103.76 | 96.08 | 102.10 | 101.85 | 1.61% | 66,737 |
| Mar 18, 2026 | 102.05 | 104.13 | 100.48 | 100.48 | 100.24 | -2.52% | 37,546 |
| Mar 17, 2026 | 104.95 | 106.13 | 102.71 | 103.08 | 102.83 | 0.65% | 41,815 |
| Mar 16, 2026 | 100.18 | 103.12 | 100.00 | 102.41 | 102.16 | 6.17% | 52,266 |
| Mar 13, 2026 | 101.99 | 102.91 | 95.66 | 96.46 | 96.23 | -3.64% | 72,859 |
| Mar 12, 2026 | 104.70 | 104.70 | 99.80 | 100.10 | 99.86 | -8.01% | 78,121 |
| Mar 11, 2026 | 108.55 | 111.14 | 106.81 | 108.82 | 108.56 | 0.25% | 49,270 |
| Mar 10, 2026 | 105.92 | 111.77 | 104.56 | 108.55 | 108.29 | 2.66% | 74,466 |
| Mar 9, 2026 | 101.19 | 106.75 | 100.34 | 105.74 | 105.48 | 4.43% | 82,714 |
| Mar 6, 2026 | 98.88 | 101.98 | 98.00 | 101.25 | 101.01 | -0.63% | 56,500 |
| Mar 5, 2026 | 104.83 | 105.36 | 100.08 | 101.89 | 101.64 | -5.88% | 57,829 |
| Mar 4, 2026 | 108.20 | 109.61 | 106.87 | 108.25 | 107.99 | 3.33% | 60,638 |
| Mar 3, 2026 | 103.10 | 107.00 | 98.31 | 104.76 | 104.51 | -9.30% | 132,686 |
| Mar 2, 2026 | 111.29 | 116.82 | 110.84 | 115.50 | 115.22 | -0.52% | 48,537 |
| Feb 27, 2026 | 116.10 | 118.21 | 115.56 | 116.10 | 115.82 | -1.91% | 35,887 |
| Feb 26, 2026 | 119.38 | 119.38 | 115.06 | 118.36 | 118.07 | -2.45% | 64,731 |
| Feb 25, 2026 | 121.57 | 121.69 | 119.02 | 121.33 | 121.04 | 0.68% | 74,593 |
| Feb 24, 2026 | 117.57 | 121.00 | 116.70 | 120.51 | 120.22 | 3.50% | 67,881 |
| Feb 23, 2026 | 119.58 | 121.73 | 115.95 | 116.43 | 116.15 | -3.22% | 96,330 |
| Feb 20, 2026 | 114.80 | 120.30 | 114.80 | 120.30 | 120.01 | 4.06% | 71,406 |
| Feb 19, 2026 | 112.90 | 115.61 | 112.15 | 115.61 | 115.33 | 2.77% | 44,618 |
| Feb 18, 2026 | 111.79 | 115.91 | 110.52 | 112.49 | 112.22 | 1.89% | 55,879 |
| Feb 17, 2026 | 111.65 | 112.31 | 107.39 | 110.40 | 110.13 | -1.70% | 52,504 |
| Feb 13, 2026 | 111.23 | 112.64 | 108.04 | 112.31 | 112.04 | -2.52% | 85,374 |
| Feb 12, 2026 | 119.44 | 120.06 | 113.66 | 115.21 | 114.93 | -3.35% | 82,863 |
| Feb 11, 2026 | 118.64 | 120.84 | 116.94 | 119.20 | 118.91 | 4.22% | 111,982 |
| Feb 10, 2026 | 114.33 | 115.27 | 113.21 | 114.37 | 114.09 | -0.47% | 41,492 |
| Feb 9, 2026 | 110.91 | 115.49 | 110.91 | 114.91 | 114.63 | 4.78% | 105,721 |
| Feb 6, 2026 | 108.80 | 109.79 | 107.09 | 109.67 | 109.40 | 3.23% | 51,595 |
| Feb 5, 2026 | 107.74 | 109.52 | 105.18 | 106.24 | 105.98 | -0.33% | 36,521 |
| Feb 4, 2026 | 111.47 | 111.47 | 104.86 | 106.59 | 106.33 | -5.55% | 59,957 |
| Feb 3, 2026 | 115.58 | 116.21 | 110.87 | 112.85 | 112.58 | 3.11% | 94,098 |
| Feb 2, 2026 | 106.89 | 109.81 | 106.88 | 109.45 | 109.19 | 2.30% | 42,876 |
| Jan 30, 2026 | 111.15 | 112.09 | 105.50 | 106.99 | 106.73 | -5.74% | 98,407 |
| Jan 29, 2026 | 117.10 | 118.03 | 109.10 | 113.50 | 113.23 | -0.94% | 97,750 |
| Jan 28, 2026 | 114.55 | 115.44 | 111.35 | 114.58 | 114.30 | 2.23% | 81,834 |
| Jan 27, 2026 | 110.00 | 112.40 | 109.56 | 112.08 | 111.81 | 6.78% | 84,405 |
| Jan 26, 2026 | 104.55 | 106.18 | 103.90 | 104.96 | 104.71 | 0.10% | 46,276 |