Skip to main content
Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEARCA: BRZU · Real-Time Price · USD
79.55
-11.41 (-12.54%)
Dec 5, 2025, 4:00 PM EST - Market closed

BRZU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202589.9990.7579.0079.5579.55-12.54%110,348
Dec 4, 202590.5591.3390.2090.9690.962.98%48,637
Dec 3, 202588.2088.9087.5688.3388.330.93%36,489
Dec 2, 202586.3087.6385.7287.5287.523.76%43,234
Dec 1, 202583.9285.2683.9284.3584.35-1.03%11,168
Nov 28, 202584.8385.5584.4985.2385.230.67%13,717
Nov 26, 202582.1084.6682.1084.6684.665.93%39,219
Nov 25, 202577.9880.2077.9879.9279.921.82%20,219
Nov 24, 202578.8578.9478.0378.4978.490.98%10,782
Nov 21, 202577.0078.0875.5377.7377.731.09%24,717
Nov 20, 202581.5581.6776.7476.8976.89-3.83%21,819
Nov 19, 202579.7080.6679.4179.9679.96-1.34%17,506
Nov 18, 202580.6181.5579.9481.0481.04-0.37%29,252
Nov 17, 202582.6582.9180.8181.3481.34-2.61%70,011
Nov 14, 202582.9384.7482.2483.5283.521.36%31,617
Nov 13, 202583.6384.4381.7482.4082.40-1.38%51,140
Nov 12, 202584.1384.1382.3183.5583.55-1.61%26,972
Nov 11, 202584.6685.5584.2584.9284.924.70%88,109
Nov 10, 202580.6981.2480.2181.1181.112.55%60,036
Nov 7, 202577.2479.2276.6779.0979.091.35%50,628
Nov 6, 202579.0079.3277.6878.0478.040.01%40,535
Nov 5, 202575.2378.3775.2378.0378.035.59%80,726
Nov 4, 202574.1875.1373.8573.9073.90-1.99%44,406
Nov 3, 202575.0275.9574.6675.4075.401.86%33,662
Oct 31, 202573.9774.1173.0674.0274.020.94%27,874
Oct 30, 202573.0073.8373.0073.3373.33-0.91%28,393
Oct 29, 202574.1674.9073.4574.0074.001.75%49,639
Oct 28, 202571.9373.1371.8772.7372.730.96%47,877
Oct 27, 202573.0073.0071.8572.0472.041.94%27,289
Oct 24, 202572.2672.6770.5570.6770.67-0.10%20,906
Oct 23, 202570.3871.1069.9470.7470.742.71%43,057
Oct 22, 202569.0969.3068.0168.8868.880.71%23,751
Oct 21, 202568.7569.4468.2668.3968.39-1.68%21,587
Oct 20, 202568.8170.4368.7869.5669.563.19%41,502
Oct 17, 202564.5367.5964.5367.4167.412.99%38,875
Oct 16, 202565.2967.2065.1165.4565.45-0.50%25,865
Oct 15, 202565.2566.6865.2465.7865.781.47%35,834
Oct 14, 202563.7065.7563.5864.8364.83-0.45%50,453
Oct 13, 202565.3065.7564.3965.1265.122.78%43,617
Oct 10, 202567.0067.0062.9563.3663.36-6.16%145,271
Oct 9, 202568.8068.8067.2167.5267.52-1.23%28,152
Oct 8, 202568.2568.6267.8468.3668.361.15%37,939
Oct 7, 202569.3269.3267.4067.5867.58-4.16%79,233
Oct 6, 202571.1971.1969.9570.5170.510.04%26,475
Oct 3, 202569.9370.7569.6370.4870.480.44%57,380
Oct 2, 202571.6671.8269.0070.1770.17-2.19%61,428
Oct 1, 202574.0274.0271.5571.7471.74-2.62%29,058
Sep 30, 202574.4974.4972.8873.6773.67-0.08%34,538
Sep 29, 202574.8774.8873.6973.7373.731.74%25,181
Sep 26, 202572.3572.6472.0272.4772.471.02%47,259