Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEARCA: BRZU · Real-Time Price · USD
58.88
-0.21 (-0.36%)
At close: May 12, 2025, 4:00 PM
58.88
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BRZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 45.03 | 48.96 | 43.94 | 45.46 | 45.46 | -4.09% | 73,952 |
| Apr 4, 2025 | 50.00 | 50.00 | 46.87 | 47.40 | 47.40 | -13.89% | 133,391 |
| Apr 3, 2025 | 55.15 | 56.32 | 54.87 | 55.05 | 55.05 | 1.54% | 108,384 |
| Apr 2, 2025 | 54.35 | 54.35 | 53.25 | 54.21 | 54.21 | -0.17% | 27,003 |
| Apr 1, 2025 | 53.19 | 54.94 | 53.05 | 54.30 | 54.30 | 2.26% | 82,914 |
| Mar 31, 2025 | 52.74 | 53.69 | 51.99 | 53.10 | 53.10 | -0.91% | 136,594 |
| Mar 28, 2025 | 54.28 | 54.49 | 52.92 | 53.59 | 53.59 | -2.78% | 46,930 |
| Mar 27, 2025 | 54.76 | 55.91 | 54.73 | 55.12 | 55.12 | -0.18% | 42,248 |
| Mar 26, 2025 | 55.42 | 55.60 | 54.65 | 55.22 | 55.22 | -0.63% | 19,007 |
| Mar 25, 2025 | 55.32 | 57.18 | 55.32 | 55.57 | 55.57 | 1.55% | 92,017 |
| Mar 24, 2025 | 55.30 | 55.86 | 54.29 | 54.72 | 54.69 | -2.72% | 73,541 |
| Mar 21, 2025 | 55.34 | 56.32 | 55.20 | 56.25 | 56.22 | -0.27% | 83,927 |
| Mar 20, 2025 | 57.07 | 57.11 | 56.05 | 56.40 | 56.37 | -2.47% | 79,705 |
| Mar 19, 2025 | 56.93 | 58.53 | 56.57 | 57.83 | 57.80 | 2.85% | 135,739 |
| Mar 18, 2025 | 56.08 | 56.71 | 55.29 | 56.23 | 56.20 | 0.72% | 102,629 |
| Mar 17, 2025 | 53.82 | 56.47 | 53.81 | 55.83 | 55.80 | 4.85% | 148,763 |
| Mar 14, 2025 | 50.51 | 53.62 | 50.51 | 53.25 | 53.22 | 8.17% | 82,274 |
| Mar 13, 2025 | 47.80 | 49.47 | 47.80 | 49.23 | 49.20 | 2.14% | 107,393 |
| Mar 12, 2025 | 47.70 | 48.20 | 47.20 | 48.20 | 48.17 | 1.22% | 37,332 |
| Mar 11, 2025 | 47.27 | 47.87 | 46.39 | 47.62 | 47.59 | 0.68% | 58,679 |
| Mar 10, 2025 | 48.27 | 48.72 | 46.59 | 47.30 | 47.27 | -4.19% | 92,395 |
| Mar 7, 2025 | 48.40 | 49.71 | 48.40 | 49.37 | 49.34 | 2.07% | 69,276 |
| Mar 6, 2025 | 48.37 | 49.38 | 47.82 | 48.37 | 48.34 | -0.33% | 145,671 |
| Mar 5, 2025 | 46.48 | 48.73 | 46.43 | 48.53 | 48.50 | 5.34% | 63,722 |
| Mar 4, 2025 | 46.15 | 46.93 | 44.55 | 46.07 | 46.04 | -1.64% | 80,808 |
| Mar 3, 2025 | 47.83 | 48.95 | 46.31 | 46.84 | 46.81 | 0.11% | 91,330 |