Direxion Daily MSCI Brazi... (BRZU)
AMEX: BRZU
· Real-Time Price · USD
67.54
0.09 (0.13%)
At close: Sep 09, 2025, 11:33 AM
BRZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 67.51 | 67.70 | 66.18 | 67.45 | 67.45 | -0.30% | 74,547 |
| Sep 5, 2025 | 68.32 | 69.25 | 66.66 | 67.65 | 67.65 | 2.83% | 77,700 |
| Sep 4, 2025 | 65.02 | 66.19 | 64.32 | 65.79 | 65.79 | 1.47% | 32,600 |
| Sep 3, 2025 | 65.23 | 65.78 | 64.40 | 64.84 | 64.84 | -0.22% | 50,814 |
| Sep 2, 2025 | 64.33 | 65.65 | 63.94 | 64.98 | 64.98 | -3.16% | 61,811 |
| Aug 29, 2025 | 66.97 | 67.50 | 66.89 | 67.10 | 67.10 | -0.10% | 50,874 |
| Aug 28, 2025 | 66.01 | 68.18 | 65.76 | 67.17 | 67.17 | 3.23% | 105,720 |
| Aug 27, 2025 | 63.26 | 65.14 | 62.85 | 65.07 | 65.07 | 2.81% | 37,400 |
| Aug 26, 2025 | 63.46 | 63.61 | 62.32 | 63.29 | 63.29 | -0.83% | 45,134 |
| Aug 25, 2025 | 63.63 | 64.79 | 63.59 | 63.82 | 63.82 | 0.82% | 123,300 |
| Aug 22, 2025 | 60.23 | 63.50 | 60.11 | 63.30 | 63.30 | 6.67% | 195,200 |
| Aug 21, 2025 | 59.12 | 59.51 | 58.55 | 59.34 | 59.34 | -0.12% | 9,100 |
| Aug 20, 2025 | 59.09 | 59.76 | 58.62 | 59.41 | 59.41 | 2.04% | 25,000 |
| Aug 19, 2025 | 59.20 | 59.63 | 58.00 | 58.22 | 58.22 | -6.43% | 115,197 |
| Aug 18, 2025 | 62.00 | 62.82 | 61.64 | 62.22 | 62.22 | 0.65% | 65,312 |
| Aug 15, 2025 | 61.63 | 62.90 | 61.21 | 61.82 | 61.82 | 2.11% | 26,891 |
| Aug 14, 2025 | 60.27 | 62.00 | 60.17 | 60.54 | 60.54 | -1.74% | 81,629 |
| Aug 13, 2025 | 61.69 | 62.29 | 61.47 | 61.61 | 61.61 | -1.46% | 24,000 |
| Aug 12, 2025 | 61.51 | 62.78 | 61.51 | 62.52 | 62.52 | 5.15% | 63,488 |
| Aug 11, 2025 | 60.00 | 60.14 | 59.19 | 59.46 | 59.46 | -1.28% | 19,900 |