Historical Data for Direxion Daily Brazil Bull 3X Shares (BRZU)

$ 33.55   -0.13 (-0.39%) Volume: 1.57m 8:00 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 33.33 34.675 32.90 33.55 1.57m -0.13 -0.39% 33.55 52.7m 10,510
12/12/19 32.35 33.93 32.35 33.68 2.92m 1.84 5.78% 33.68 97.27m 17,939
12/11/19 31.75 31.98 31.25 31.84 1.02m 1.00 3.24% 31.84 32.5m 7,082
12/10/19 31.14 31.26 30.41 30.84 1.04m -0.37 -1.19% 30.84 32.08m 6,919
12/09/19 30.91 31.8091 30.82 31.21 1.22m -0.33 -1.05% 31.21 38.46m 7,429
12/06/19 30.81 31.65 30.5902 31.54 2.43m 1.46 4.85% 31.54 75.69m 15,662
12/05/19 29.52 30.54 29.40 30.08 1.51m 0.77 2.63% 30.08 45.37m 9,959
12/04/19 29.28 29.7199 29.10 29.31 2m 0.91 3.20% 29.31 58.7m 13,290
12/03/19 28.26 28.49 27.70 28.40 1.31m 0.21 0.74% 28.40 36.81m 9,250
12/02/19 28.13 28.4799 27.80 28.19 2.51m 1.18 4.37% 28.19 70.68m 17,546
11/29/19 27.30 27.64 26.87 27.01 1.07m 0.57 2.16% 27.01 29.21m 7,786
11/27/19 26.13 26.70 25.35 26.44 2.05m -0.03 -0.11% 26.44 53.17m 14,737
11/26/19 26.44 26.5348 25.26 26.47 3.67m -1.16 -4.20% 26.47 95m 23,878
11/25/19 27.97 28.39 27.49 27.63 1.18m -0.80 -2.81% 27.63 32.76m 8,330
11/22/19 28.43 28.82 27.90 28.43 1.85m 0.76 2.75% 28.43 52.51m 12,860
11/21/19 26.77 27.73 26.26 27.67 1.44m 1.38 5.25% 27.67 38.85m 9,654
11/20/19 26.24 26.97 25.85 26.29 1.05m -0.01 -0.04% 26.29 27.64m 6,560
11/19/19 26.76 26.78 25.97 26.30 1.23m -0.44 -1.65% 26.30 32.33m 8,808
11/18/19 27.82 27.9296 26.55 26.74 1.45m -1.56 -5.51% 26.74 39.51m 10,919
11/15/19 28.04 28.52 27.91 28.30 1.06m 1.09 4.01% 28.30 30.09m 7,411