Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)

BRZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	111.47	111.47	104.86	106.59	106.59	-5.55%	59,060
Feb 3, 2026	115.58	116.21	110.87	112.85	112.85	3.11%	94,098
Feb 2, 2026	106.89	109.81	106.88	109.45	109.45	2.30%	42,876
Jan 30, 2026	111.15	112.09	105.50	106.99	106.99	-5.74%	98,407
Jan 29, 2026	117.10	118.03	109.10	113.50	113.50	-0.94%	97,750
Jan 28, 2026	114.55	115.44	111.35	114.58	114.58	2.23%	81,834
Jan 27, 2026	110.00	112.40	109.56	112.08	112.08	6.78%	84,405
Jan 26, 2026	104.55	106.18	103.90	104.96	104.96	0.10%	46,276
Jan 23, 2026	101.89	106.24	100.58	104.86	104.86	3.64%	46,914
Jan 22, 2026	98.60	102.37	98.60	101.18	101.18	5.41%	85,334
Jan 21, 2026	91.59	96.15	91.59	95.99	95.99	8.34%	124,103
Jan 20, 2026	85.46	89.46	85.46	88.60	88.60	2.65%	52,328
Jan 16, 2026	86.39	86.56	85.04	86.31	86.31	-1.27%	9,983
Jan 15, 2026	86.59	88.62	85.94	87.42	87.42	1.12%	31,356
Jan 14, 2026	84.54	86.45	84.54	86.45	86.45	3.16%	18,361
Jan 13, 2026	84.94	85.00	82.96	83.80	83.80	-1.57%	16,775
Jan 12, 2026	85.14	86.08	85.09	85.14	85.14	-1.07%	17,230
Jan 9, 2026	86.17	87.64	86.06	86.06	86.06	0.82%	16,511
Jan 8, 2026	84.42	85.36	84.38	85.36	85.36	1.25%	9,282
Jan 7, 2026	84.69	84.82	83.76	84.31	84.31	-2.34%	18,941
Jan 6, 2026	86.45	87.55	86.03	86.33	86.33	2.08%	23,451
Jan 5, 2026	82.19	85.06	81.47	84.57	84.57	3.50%	37,650
Jan 2, 2026	81.45	82.00	80.80	81.71	81.71	2.47%	21,779
Dec 31, 2025	80.39	80.39	79.25	79.74	79.74	-1.29%	15,500
Dec 30, 2025	80.00	81.45	80.00	80.78	80.78	4.10%	32,206
Dec 29, 2025	77.41	78.12	76.86	77.60	77.60	-1.77%	22,943
Dec 26, 2025	77.78	79.00	77.78	79.00	79.00	0.88%	6,891
Dec 24, 2025	79.47	79.47	78.04	78.31	78.31	-0.38%	10,232
Dec 23, 2025	76.65	78.66	76.41	78.61	78.61	2.96%	43,227
Dec 22, 2025	76.00	77.02	75.75	76.35	75.26	-1.11%	87,424
Dec 19, 2025	78.80	79.30	77.01	77.21	76.10	-0.35%	24,938
Dec 18, 2025	76.77	78.22	76.49	77.48	76.37	1.02%	45,023
Dec 17, 2025	77.09	77.69	75.20	76.70	75.60	-3.86%	61,230
Dec 16, 2025	81.97	81.97	79.48	79.78	78.64	-5.70%	60,678
Dec 15, 2025	85.31	86.05	84.38	84.60	83.39	1.55%	27,181
Dec 12, 2025	84.43	84.43	81.92	83.31	82.12	1.09%	13,807
Dec 11, 2025	81.29	83.30	81.29	82.41	81.23	2.35%	22,680
Dec 10, 2025	79.72	81.50	78.84	80.52	79.37	0.30%	67,334
Dec 9, 2025	77.87	80.84	77.45	80.28	79.13	-0.40%	94,349
Dec 8, 2025	82.56	82.56	79.43	80.60	79.45	1.32%	64,327
Dec 5, 2025	89.99	90.75	79.00	79.55	78.41	-12.54%	110,348
Dec 4, 2025	90.55	91.33	90.20	90.96	89.66	2.98%	48,637
Dec 3, 2025	88.20	88.90	87.56	88.33	87.06	0.93%	36,489
Dec 2, 2025	86.30	87.63	85.72	87.52	86.27	3.76%	43,234
Dec 1, 2025	83.92	85.26	83.92	84.35	83.14	-1.03%	12,251
Nov 28, 2025	84.83	85.55	84.49	85.23	84.01	0.67%	13,730
Nov 26, 2025	82.10	84.66	82.10	84.66	83.45	5.93%	39,254
Nov 25, 2025	77.98	80.20	77.98	79.92	78.77	1.82%	20,219
Nov 24, 2025	78.85	78.94	78.03	78.49	77.37	0.98%	10,782
Nov 21, 2025	77.00	78.08	75.53	77.73	76.61	1.09%	24,717

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.