Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 78.13 | 78.17 | 77.21 | 78.17 | 78.17 | 19,300 |
| Apr 23, 2024 | 76.77 | 79.69 | 76.28 | 78.98 | 78.98 | 24,700 |
| Apr 22, 2024 | 75.92 | 78.42 | 75.60 | 78.13 | 78.13 | 36,100 |
| Apr 19, 2024 | 74.52 | 77.08 | 74.52 | 76.80 | 76.80 | 33,700 |
| Apr 18, 2024 | 74.89 | 75.51 | 72.50 | 73.72 | 73.72 | 29,900 |
| Apr 17, 2024 | 74.75 | 75.26 | 72.85 | 74.12 | 74.12 | 19,400 |
| Apr 16, 2024 | 74.30 | 75.12 | 73.08 | 73.74 | 73.74 | 53,500 |
| Apr 15, 2024 | 77.96 | 78.40 | 75.94 | 77.36 | 77.36 | 52,900 |
| Apr 12, 2024 | 81.80 | 81.80 | 79.09 | 79.77 | 79.77 | 54,300 |
| Apr 11, 2024 | 83.15 | 83.55 | 82.21 | 82.47 | 82.47 | 36,400 |
| Apr 10, 2024 | 85.61 | 86.19 | 83.27 | 83.90 | 83.90 | 108,300 |
| Apr 09, 2024 | 88.17 | 88.91 | 87.52 | 88.79 | 88.79 | 34,500 |
| Apr 08, 2024 | 83.53 | 86.69 | 83.53 | 86.31 | 86.31 | 45,000 |
| Apr 05, 2024 | 83.55 | 83.55 | 82.00 | 82.72 | 82.72 | 45,700 |
| Apr 04, 2024 | 86.25 | 88.50 | 83.99 | 84.15 | 84.15 | 70,300 |
| Apr 03, 2024 | 82.69 | 84.73 | 81.34 | 84.13 | 84.13 | 35,400 |
| Apr 02, 2024 | 83.09 | 84.48 | 82.75 | 84.08 | 84.08 | 40,800 |
| Apr 01, 2024 | 85.73 | 85.73 | 82.40 | 82.87 | 82.87 | 61,100 |
| Mar 28, 2024 | 85.17 | 86.91 | 85.17 | 86.18 | 86.18 | 8,800 |
| Mar 27, 2024 | 85.03 | 86.78 | 84.16 | 86.78 | 86.78 | 20,800 |
| Mar 26, 2024 | 85.37 | 85.60 | 84.71 | 85.55 | 85.55 | 7,200 |
| Mar 25, 2024 | 84.60 | 85.51 | 84.60 | 85.26 | 85.26 | 6,800 |
| Mar 22, 2024 | 85.43 | 85.81 | 84.47 | 84.66 | 84.66 | 15,000 |
| Mar 21, 2024 | 88.27 | 88.27 | 86.84 | 86.96 | 86.96 | 21,300 |
| Mar 20, 2024 | 84.98 | 88.54 | 84.59 | 88.34 | 88.34 | 22,600 |
| Mar 19, 2024 | 84.04 | 85.85 | 83.90 | 84.46 | 84.46 | 13,900 |
| Mar 19, 2024 | 0.33 Dividend | |||||
| Mar 18, 2024 | 86.06 | 86.11 | 83.34 | 84.44 | 84.11 | 19,100 |
| Mar 15, 2024 | 85.96 | 86.13 | 84.76 | 84.92 | 84.59 | 9,800 |
| Mar 14, 2024 | 88.10 | 88.10 | 85.93 | 86.58 | 86.24 | 19,000 |
| Mar 13, 2024 | 87.22 | 88.57 | 87.22 | 88.10 | 87.76 | 21,000 |
| Mar 12, 2024 | 86.25 | 88.10 | 85.83 | 87.22 | 86.88 | 37,400 |
| Mar 11, 2024 | 84.79 | 86.79 | 84.79 | 85.50 | 85.17 | 33,100 |
| Mar 08, 2024 | 85.49 | 87.04 | 85.00 | 86.29 | 85.95 | 91,300 |
| Mar 07, 2024 | 90.90 | 90.90 | 89.97 | 90.62 | 90.27 | 10,500 |
| Mar 06, 2024 | 91.28 | 91.59 | 90.53 | 90.84 | 90.48 | 9,600 |
| Mar 05, 2024 | 89.75 | 90.60 | 89.01 | 89.23 | 88.88 | 30,700 |
| Mar 04, 2024 | 90.75 | 90.92 | 89.88 | 89.99 | 89.64 | 12,700 |
| Mar 01, 2024 | 91.14 | 92.00 | 89.97 | 91.26 | 90.90 | 16,200 |
| Feb 29, 2024 | 90.70 | 90.93 | 89.53 | 90.22 | 89.87 | 24,100 |
| Feb 28, 2024 | 94.44 | 94.63 | 91.61 | 92.50 | 92.14 | 29,000 |
| Feb 27, 2024 | 94.37 | 96.41 | 94.37 | 96.39 | 96.01 | 23,500 |
| Feb 26, 2024 | 92.18 | 92.33 | 91.20 | 91.91 | 91.55 | 12,500 |
| Feb 23, 2024 | 91.79 | 91.94 | 90.74 | 91.19 | 90.83 | 20,900 |
| Feb 22, 2024 | 93.97 | 94.40 | 93.03 | 93.09 | 92.73 | 27,000 |
| Feb 21, 2024 | 94.09 | 94.57 | 92.97 | 94.28 | 93.91 | 8,500 |
| Feb 20, 2024 | 93.37 | 94.31 | 93.37 | 94.31 | 93.94 | 18,500 |
| Feb 16, 2024 | 89.88 | 91.68 | 89.88 | 91.11 | 90.75 | 19,800 |
| Feb 15, 2024 | 89.16 | 89.77 | 88.39 | 89.46 | 89.11 | 22,000 |
| Feb 14, 2024 | 88.58 | 89.52 | 88.09 | 88.35 | 88.00 | 36,900 |
| Feb 13, 2024 | 88.00 | 89.48 | 85.27 | 86.73 | 86.39 | 64,100 |
| Feb 12, 2024 | 90.73 | 93.01 | 90.73 | 92.26 | 91.90 | 33,800 |
| Feb 09, 2024 | 89.74 | 90.93 | 89.30 | 90.39 | 90.04 | 48,800 |
| Feb 08, 2024 | 91.04 | 91.04 | 88.90 | 88.97 | 88.62 | 33,700 |
| Feb 07, 2024 | 92.83 | 93.08 | 92.03 | 92.90 | 92.54 | 17,700 |
| Feb 06, 2024 | 91.67 | 94.07 | 91.67 | 94.07 | 93.70 | 36,100 |
| Feb 05, 2024 | 88.52 | 89.52 | 86.62 | 89.11 | 88.76 | 20,000 |
| Feb 02, 2024 | 90.07 | 90.07 | 88.16 | 89.14 | 88.79 | 44,000 |
| Feb 01, 2024 | 91.44 | 92.73 | 90.94 | 92.72 | 92.36 | 19,600 |
| Jan 31, 2024 | 91.95 | 93.83 | 90.29 | 90.53 | 90.18 | 41,600 |
| Jan 30, 2024 | 90.08 | 90.84 | 88.59 | 90.23 | 89.88 | 29,000 |
| Jan 29, 2024 | 92.24 | 92.24 | 90.52 | 91.79 | 91.43 | 27,100 |
| Jan 26, 2024 | 92.57 | 93.81 | 92.01 | 93.14 | 92.78 | 23,400 |
| Jan 25, 2024 | 91.84 | 92.55 | 91.43 | 92.11 | 91.75 | 21,800 |
| Jan 24, 2024 | 93.49 | 93.49 | 90.45 | 90.71 | 90.36 | 32,200 |
| Jan 23, 2024 | 89.48 | 90.71 | 88.04 | 90.71 | 90.36 | 47,900 |
| Jan 22, 2024 | 89.10 | 90.53 | 86.58 | 87.68 | 87.34 | 69,600 |
| Jan 19, 2024 | 89.80 | 91.33 | 89.57 | 91.10 | 90.74 | 45,800 |
| Jan 18, 2024 | 91.42 | 91.53 | 90.03 | 91.00 | 90.64 | 50,800 |
| Jan 17, 2024 | 92.35 | 93.34 | 92.11 | 92.72 | 92.36 | 41,100 |
| Jan 16, 2024 | 96.99 | 96.99 | 93.51 | 93.82 | 93.45 | 41,900 |
| Jan 12, 2024 | 100.36 | 101.40 | 98.65 | 99.23 | 98.84 | 23,000 |
| Jan 11, 2024 | 97.86 | 98.00 | 96.04 | 97.94 | 97.56 | 14,800 |
| Jan 10, 2024 | 97.29 | 97.51 | 96.41 | 97.11 | 96.73 | 31,800 |
| Jan 09, 2024 | 98.60 | 98.60 | 97.23 | 97.24 | 96.86 | 18,100 |
| Jan 08, 2024 | 98.62 | 100.40 | 98.56 | 100.33 | 99.94 | 10,800 |
| Jan 05, 2024 | 98.93 | 101.07 | 98.93 | 99.96 | 99.57 | 26,900 |
| Jan 04, 2024 | 97.33 | 98.78 | 96.81 | 97.84 | 97.46 | 24,700 |
| Jan 03, 2024 | 98.95 | 101.27 | 98.95 | 99.96 | 99.57 | 19,900 |
| Jan 02, 2024 | 101.64 | 102.11 | 98.39 | 99.51 | 99.12 | 36,100 |
| Dec 29, 2023 | 103.86 | 103.86 | 102.24 | 102.88 | 102.48 | 32,600 |
| Dec 28, 2023 | 104.12 | 105.02 | 103.49 | 103.86 | 103.45 | 20,000 |
| Dec 27, 2023 | 104.20 | 105.38 | 103.81 | 105.06 | 104.65 | 24,900 |
| Dec 26, 2023 | 103.37 | 104.58 | 102.83 | 104.44 | 104.03 | 47,500 |
| Dec 22, 2023 | 100.70 | 102.39 | 100.22 | 101.28 | 100.88 | 21,600 |
| Dec 21, 2023 | 99.41 | 100.32 | 98.13 | 99.90 | 99.51 | 49,000 |
| Dec 21, 2023 | 1.785 Dividend | |||||
| Dec 20, 2023 | 101.53 | 101.53 | 98.22 | 98.22 | 96.06 | 32,700 |
| Dec 19, 2023 | 101.54 | 102.18 | 100.95 | 102.00 | 99.75 | 47,600 |
| Dec 18, 2023 | 97.29 | 99.64 | 97.20 | 99.45 | 97.26 | 34,500 |
| Dec 15, 2023 | 98.38 | 98.38 | 95.87 | 96.01 | 93.90 | 20,700 |
| Dec 14, 2023 | 98.20 | 100.29 | 97.67 | 98.57 | 96.40 | 71,400 |
| Dec 13, 2023 | 91.38 | 96.49 | 89.98 | 96.21 | 94.09 | 71,000 |
| Dec 12, 2023 | 89.84 | 90.36 | 89.03 | 89.91 | 87.93 | 27,900 |
| Dec 11, 2023 | 91.18 | 91.79 | 90.97 | 91.70 | 89.68 | 9,600 |
| Dec 08, 2023 | 90.38 | 93.22 | 90.38 | 92.21 | 90.18 | 10,900 |
| Dec 07, 2023 | 92.23 | 92.40 | 90.76 | 90.93 | 88.93 | 8,900 |
| Dec 06, 2023 | 92.82 | 93.10 | 91.00 | 91.26 | 89.25 | 15,600 |
| Dec 05, 2023 | 90.98 | 92.65 | 90.01 | 91.83 | 89.81 | 20,200 |
| Dec 04, 2023 | 93.35 | 93.95 | 90.83 | 91.10 | 89.09 | 19,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.