Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)

BRZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	63.33	63.33	62.86	63.01	63.01	-0.11%	17,201
Jun 17, 2025	64.13	64.19	62.58	63.08	63.08	-1.50%	74,795
Jun 16, 2025	62.20	64.38	62.20	64.04	64.04	4.91%	54,209
Jun 13, 2025	60.16	61.27	59.80	61.04	61.04	-0.29%	48,991
Jun 12, 2025	60.69	61.63	60.47	61.22	61.22	-0.37%	85,807
Jun 11, 2025	59.64	61.82	59.64	61.45	61.45	3.29%	42,693
Jun 10, 2025	59.78	60.94	59.26	59.49	59.49	0.92%	30,915
Jun 9, 2025	58.19	59.32	57.27	58.95	58.95	-0.76%	53,494
Jun 6, 2025	59.26	59.66	58.42	59.40	59.40	0.76%	66,079
Jun 5, 2025	59.50	59.97	58.65	58.95	58.95	0.94%	46,659
Jun 4, 2025	59.64	60.20	58.09	58.40	58.40	-0.73%	40,885
Jun 3, 2025	57.17	59.00	56.81	58.83	58.83	2.14%	23,175
Jun 2, 2025	58.41	58.41	56.92	57.60	57.60	0.54%	35,446
May 30, 2025	58.12	58.16	56.72	57.29	57.29	-3.50%	60,015
May 29, 2025	59.70	60.00	59.00	59.37	59.37	-0.12%	28,080
May 28, 2025	59.50	59.72	58.77	59.44	59.44	-2.03%	37,255
May 27, 2025	60.35	61.19	60.02	60.67	60.67	2.55%	29,277
May 23, 2025	55.98	59.31	55.46	59.16	59.16	0.78%	88,570
May 22, 2025	59.01	61.13	58.56	58.70	58.70	-1.26%	56,316
May 21, 2025	60.68	60.93	59.05	59.45	59.45	-3.35%	40,538
May 20, 2025	61.35	61.51	60.45	61.51	61.51	-0.18%	30,305
May 19, 2025	60.06	62.36	60.06	61.62	61.62	1.23%	30,422
May 16, 2025	59.21	61.27	59.21	60.87	60.87	-0.20%	59,773
May 15, 2025	61.86	62.09	60.26	60.99	60.99	-1.18%	104,896
May 14, 2025	61.91	62.64	61.50	61.72	61.72	-1.01%	98,133
May 13, 2025	60.31	62.84	60.31	62.35	62.35	5.89%	137,252
May 12, 2025	59.81	59.81	58.26	58.88	58.88	-0.36%	34,371
May 9, 2025	59.14	59.60	58.88	59.09	59.09	0.53%	51,700
May 8, 2025	57.17	59.56	57.17	58.78	58.78	8.07%	98,325
May 7, 2025	54.97	55.07	53.95	54.39	54.39	-1.61%	22,534
May 6, 2025	55.15	55.56	54.69	55.28	55.28	-0.61%	29,215
May 5, 2025	57.56	57.56	55.60	55.62	55.62	-3.00%	48,140
May 2, 2025	57.69	58.00	57.07	57.34	57.34	1.40%	63,351
May 1, 2025	57.20	57.20	55.68	56.55	56.55	-1.10%	28,099
Apr 30, 2025	56.70	57.44	56.13	57.18	57.18	-2.17%	74,663
Apr 29, 2025	57.88	59.08	57.51	58.45	58.45	1.33%	97,434
Apr 28, 2025	57.05	58.10	56.78	57.68	57.68	1.76%	57,703
Apr 25, 2025	56.00	56.89	56.00	56.68	56.68	1.20%	51,380
Apr 24, 2025	55.20	56.40	54.48	56.01	56.01	3.68%	73,431
Apr 23, 2025	54.56	55.40	53.79	54.02	54.02	3.21%	87,665
Apr 22, 2025	50.04	52.54	50.04	52.34	52.34	5.12%	91,192
Apr 21, 2025	50.06	50.50	48.83	49.79	49.79	-0.18%	84,420
Apr 17, 2025	48.02	50.68	48.02	49.88	49.88	3.70%	41,836
Apr 16, 2025	47.93	49.12	47.93	48.10	48.10	-1.05%	12,124
Apr 15, 2025	48.94	49.53	48.31	48.61	48.61	-0.96%	14,333
Apr 14, 2025	49.44	49.55	48.00	49.08	49.08	2.55%	42,232
Apr 11, 2025	45.85	48.31	45.53	47.86	47.86	4.25%	44,137
Apr 10, 2025	46.61	47.40	44.19	45.91	45.91	-4.43%	37,307
Apr 9, 2025	41.94	49.21	41.93	48.04	48.04	10.90%	116,215
Apr 8, 2025	47.81	47.81	42.78	43.32	43.32	-4.71%	155,992

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.