Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEARCA: BRZU · Real-Time Price · USD
81.11
+2.02 (2.55%)
At close: Nov 10, 2025, 4:00 PM EST
81.63
+0.52 (0.64%)
After-hours: Nov 10, 2025, 4:25 PM EST
BRZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 80.69 | 81.14 | 80.34 | 80.40 | - | 1.66% | 31,558 |
| 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% | 80,570 |
| 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 |
| 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 |