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

$ 28.45   -1.32 (-4.43%) Volume: 1.27m 2:43 PM EST 18-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/18/20 28.63 28.87 27.87 28.45 1.27m -1.32 -4.43% 28.45 35.96m 7,040
02/14/20 30.30 30.30 29.17 29.77 1.06m 0.32 1.09% 29.77 31.55m 6,760
02/13/20 30.00 30.2601 29.25 29.45 1.31m -0.83 -2.74% 29.45 39.11m 8,041
02/12/20 30.12 31.42 29.73 30.28 1.63m 0.47 1.58% 30.28 49.54m 8,548
02/11/20 29.37 30.0666 29.18 29.81 2.29m 1.75 6.24% 29.81 68.23m 10,610
02/10/20 28.45 28.55 27.5021 28.06 2.12m -0.77 -2.67% 28.06 59.26m 10,004
02/07/20 29.83 29.97 28.80 28.83 3.06m -1.79 -5.85% 28.83 89.41m 13,749
02/06/20 33.27 33.294 30.19 30.62 2.12m -1.66 -5.14% 30.62 66.81m 12,283
02/05/20 33.42 33.65 32.07 32.28 1.75m 0.63 1.99% 32.28 57.04m 9,490
02/04/20 32.31 32.76 31.43 31.65 1.78m 0.56 1.80% 31.65 57.02m 9,963
02/03/20 30.64 31.885 30.64 31.09 2.03m 1.27 4.26% 31.09 63.83m 10,930
01/31/20 30.26 30.56 29.11 29.82 2.55m -2.23 -6.96% 29.82 75.56m 12,627
01/30/20 30.37 32.11 29.40 32.05 3.45m -0.38 -1.17% 32.05 105.01m 17,866
01/29/20 33.81 34.08 32.3225 32.43 1.26m -1.74 -5.09% 32.43 41.91m 7,363
01/28/20 33.29 34.343 32.56 34.17 1.37m 2.13 6.65% 34.17 45.67m 7,165
01/27/20 32.6586 33.2455 31.95 32.04 2.66m -4.03 -11.17% 32.04 86.51m 14,448
01/24/20 36.96 37.19 35.57 36.07 1.94m -1.40 -3.74% 36.07 70.47m 9,045
01/23/20 35.51 37.675 34.97 37.47 1.95m 1.41 3.91% 37.47 71.5m 11,276
01/22/20 35.59 36.15 35.21 36.06 1.48m 1.79 5.22% 36.06 52.95m 8,658
01/21/20 36.11 36.20 34.20 34.27 1.57m -2.51 -6.82% 34.27 55.14m 8,194