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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.99 | 90.75 | 79.00 | 79.55 | 79.55 | -12.54% | 110,348 |
| Dec 4, 2025 | 90.55 | 91.33 | 90.20 | 90.96 | 90.96 | 2.98% | 48,637 |
| Dec 3, 2025 | 88.20 | 88.90 | 87.56 | 88.33 | 88.33 | 0.93% | 36,489 |
| Dec 2, 2025 | 86.30 | 87.63 | 85.72 | 87.52 | 87.52 | 3.76% | 43,234 |
| Dec 1, 2025 | 83.92 | 85.26 | 83.92 | 84.35 | 84.35 | -1.03% | 11,168 |
| Nov 28, 2025 | 84.83 | 85.55 | 84.49 | 85.23 | 85.23 | 0.67% | 13,717 |
| Nov 26, 2025 | 82.10 | 84.66 | 82.10 | 84.66 | 84.66 | 5.93% | 39,219 |
| Nov 25, 2025 | 77.98 | 80.20 | 77.98 | 79.92 | 79.92 | 1.82% | 20,219 |
| Nov 24, 2025 | 78.85 | 78.94 | 78.03 | 78.49 | 78.49 | 0.98% | 10,782 |
| Nov 21, 2025 | 77.00 | 78.08 | 75.53 | 77.73 | 77.73 | 1.09% | 24,717 |
| Nov 20, 2025 | 81.55 | 81.67 | 76.74 | 76.89 | 76.89 | -3.83% | 21,819 |
| Nov 19, 2025 | 79.70 | 80.66 | 79.41 | 79.96 | 79.96 | -1.34% | 17,506 |
| Nov 18, 2025 | 80.61 | 81.55 | 79.94 | 81.04 | 81.04 | -0.37% | 29,252 |
| Nov 17, 2025 | 82.65 | 82.91 | 80.81 | 81.34 | 81.34 | -2.61% | 70,011 |
| Nov 14, 2025 | 82.93 | 84.74 | 82.24 | 83.52 | 83.52 | 1.36% | 31,617 |
| Nov 13, 2025 | 83.63 | 84.43 | 81.74 | 82.40 | 82.40 | -1.38% | 51,140 |
| Nov 12, 2025 | 84.13 | 84.13 | 82.31 | 83.55 | 83.55 | -1.61% | 26,972 |
| Nov 11, 2025 | 84.66 | 85.55 | 84.25 | 84.92 | 84.92 | 4.70% | 88,109 |
| Nov 10, 2025 | 80.69 | 81.24 | 80.21 | 81.11 | 81.11 | 2.55% | 60,036 |
| Nov 7, 2025 | 77.24 | 79.22 | 76.67 | 79.09 | 79.09 | 1.35% | 50,628 |
| Nov 6, 2025 | 79.00 | 79.32 | 77.68 | 78.04 | 78.04 | 0.01% | 40,535 |
| Nov 5, 2025 | 75.23 | 78.37 | 75.23 | 78.03 | 78.03 | 5.59% | 80,726 |
| Nov 4, 2025 | 74.18 | 75.13 | 73.85 | 73.90 | 73.90 | -1.99% | 44,406 |
| Nov 3, 2025 | 75.02 | 75.95 | 74.66 | 75.40 | 75.40 | 1.86% | 33,662 |
| Oct 31, 2025 | 73.97 | 74.11 | 73.06 | 74.02 | 74.02 | 0.94% | 27,874 |
| Oct 30, 2025 | 73.00 | 73.83 | 73.00 | 73.33 | 73.33 | -0.91% | 28,393 |
| Oct 29, 2025 | 74.16 | 74.90 | 73.45 | 74.00 | 74.00 | 1.75% | 49,639 |
| Oct 28, 2025 | 71.93 | 73.13 | 71.87 | 72.73 | 72.73 | 0.96% | 47,877 |
| Oct 27, 2025 | 73.00 | 73.00 | 71.85 | 72.04 | 72.04 | 1.94% | 27,289 |
| Oct 24, 2025 | 72.26 | 72.67 | 70.55 | 70.67 | 70.67 | -0.10% | 20,906 |
| Oct 23, 2025 | 70.38 | 71.10 | 69.94 | 70.74 | 70.74 | 2.71% | 43,057 |
| Oct 22, 2025 | 69.09 | 69.30 | 68.01 | 68.88 | 68.88 | 0.71% | 23,751 |
| Oct 21, 2025 | 68.75 | 69.44 | 68.26 | 68.39 | 68.39 | -1.68% | 21,587 |
| Oct 20, 2025 | 68.81 | 70.43 | 68.78 | 69.56 | 69.56 | 3.19% | 41,502 |
| Oct 17, 2025 | 64.53 | 67.59 | 64.53 | 67.41 | 67.41 | 2.99% | 38,875 |
| Oct 16, 2025 | 65.29 | 67.20 | 65.11 | 65.45 | 65.45 | -0.50% | 25,865 |
| Oct 15, 2025 | 65.25 | 66.68 | 65.24 | 65.78 | 65.78 | 1.47% | 35,834 |
| Oct 14, 2025 | 63.70 | 65.75 | 63.58 | 64.83 | 64.83 | -0.45% | 50,453 |
| Oct 13, 2025 | 65.30 | 65.75 | 64.39 | 65.12 | 65.12 | 2.78% | 43,617 |
| Oct 10, 2025 | 67.00 | 67.00 | 62.95 | 63.36 | 63.36 | -6.16% | 145,271 |
| Oct 9, 2025 | 68.80 | 68.80 | 67.21 | 67.52 | 67.52 | -1.23% | 28,152 |
| Oct 8, 2025 | 68.25 | 68.62 | 67.84 | 68.36 | 68.36 | 1.15% | 37,939 |
| Oct 7, 2025 | 69.32 | 69.32 | 67.40 | 67.58 | 67.58 | -4.16% | 79,233 |
| Oct 6, 2025 | 71.19 | 71.19 | 69.95 | 70.51 | 70.51 | 0.04% | 26,475 |
| Oct 3, 2025 | 69.93 | 70.75 | 69.63 | 70.48 | 70.48 | 0.44% | 57,380 |
| Oct 2, 2025 | 71.66 | 71.82 | 69.00 | 70.17 | 70.17 | -2.19% | 61,428 |
| Oct 1, 2025 | 74.02 | 74.02 | 71.55 | 71.74 | 71.74 | -2.62% | 29,058 |
| Sep 30, 2025 | 74.49 | 74.49 | 72.88 | 73.67 | 73.67 | -0.08% | 34,538 |
| Sep 29, 2025 | 74.87 | 74.88 | 73.69 | 73.73 | 73.73 | 1.74% | 25,181 |
| Sep 26, 2025 | 72.35 | 72.64 | 72.02 | 72.47 | 72.47 | 1.02% | 47,259 |
| Sep 25, 2025 | 73.30 | 73.53 | 71.70 | 71.74 | 71.74 | -2.99% | 35,996 |
| Sep 24, 2025 | 74.43 | 75.09 | 73.76 | 73.95 | 73.95 | -1.79% | 34,983 |
| Sep 23, 2025 | 73.36 | 76.05 | 73.14 | 75.30 | 75.30 | 3.38% | 57,704 |
| Sep 22, 2025 | 72.01 | 73.17 | 70.96 | 72.84 | 72.83 | -0.86% | 55,118 |
| Sep 19, 2025 | 73.60 | 73.71 | 72.95 | 73.47 | 73.46 | 0.57% | 21,566 |
| Sep 18, 2025 | 73.68 | 73.82 | 72.76 | 73.05 | 73.04 | -0.86% | 33,883 |
| Sep 17, 2025 | 72.63 | 75.07 | 72.63 | 73.68 | 73.67 | 1.70% | 87,958 |
| Sep 16, 2025 | 72.56 | 72.61 | 71.61 | 72.45 | 72.44 | 1.17% | 87,428 |
| Sep 15, 2025 | 70.33 | 72.30 | 70.33 | 71.61 | 71.60 | 3.20% | 72,933 |
| Sep 12, 2025 | 68.77 | 70.13 | 68.77 | 69.39 | 69.38 | -0.22% | 35,765 |
| Sep 11, 2025 | 68.67 | 70.58 | 68.67 | 69.54 | 69.53 | 1.59% | 99,616 |
| Sep 10, 2025 | 68.19 | 69.30 | 68.03 | 68.45 | 68.44 | 1.93% | 84,042 |
| Sep 9, 2025 | 67.01 | 67.92 | 67.01 | 67.15 | 67.14 | -0.44% | 29,572 |
| Sep 8, 2025 | 67.51 | 67.70 | 66.18 | 67.45 | 67.44 | -0.30% | 74,706 |
| Sep 5, 2025 | 68.32 | 69.25 | 66.66 | 67.65 | 67.64 | 2.83% | 77,670 |
| Sep 4, 2025 | 65.02 | 66.19 | 64.32 | 65.79 | 65.78 | 1.47% | 32,597 |
| Sep 3, 2025 | 65.23 | 65.78 | 64.40 | 64.84 | 64.83 | -0.22% | 50,814 |
| Sep 2, 2025 | 64.33 | 65.65 | 63.94 | 64.98 | 64.97 | -3.16% | 61,811 |
| Aug 29, 2025 | 66.97 | 67.50 | 66.89 | 67.10 | 67.09 | -0.10% | 50,874 |
| Aug 28, 2025 | 66.01 | 68.18 | 65.76 | 67.17 | 67.16 | 3.23% | 105,720 |
| Aug 27, 2025 | 63.26 | 65.14 | 62.85 | 65.07 | 65.06 | 2.81% | 37,387 |
| Aug 26, 2025 | 63.46 | 63.61 | 62.32 | 63.29 | 63.28 | -0.83% | 45,134 |
| Aug 25, 2025 | 63.63 | 64.79 | 63.59 | 63.82 | 63.81 | 0.82% | 123,261 |
| Aug 22, 2025 | 60.23 | 63.50 | 60.11 | 63.30 | 63.29 | 6.67% | 195,196 |
| Aug 21, 2025 | 59.12 | 59.51 | 58.55 | 59.34 | 59.33 | -0.12% | 9,083 |
| Aug 20, 2025 | 59.09 | 59.76 | 58.62 | 59.41 | 59.40 | 2.04% | 24,999 |
| Aug 19, 2025 | 59.20 | 59.63 | 58.00 | 58.22 | 58.21 | -6.43% | 115,197 |
| Aug 18, 2025 | 62.00 | 62.82 | 61.64 | 62.22 | 62.21 | 0.65% | 65,312 |
| Aug 15, 2025 | 61.63 | 62.90 | 61.21 | 61.82 | 61.81 | 2.11% | 26,891 |
| Aug 14, 2025 | 60.27 | 62.00 | 60.17 | 60.54 | 60.53 | -1.74% | 81,629 |
| Aug 13, 2025 | 61.69 | 62.29 | 61.47 | 61.61 | 61.60 | -1.46% | 23,997 |
| Aug 12, 2025 | 61.51 | 62.78 | 61.51 | 62.52 | 62.51 | 5.15% | 63,488 |
| Aug 11, 2025 | 60.00 | 60.14 | 59.19 | 59.46 | 59.45 | -1.28% | 19,862 |
| Aug 8, 2025 | 60.93 | 61.20 | 59.92 | 60.23 | 60.22 | -1.67% | 30,155 |
| Aug 7, 2025 | 59.71 | 61.35 | 59.71 | 61.25 | 61.24 | 4.24% | 54,283 |
| Aug 6, 2025 | 58.61 | 59.62 | 58.30 | 58.76 | 58.75 | 3.16% | 60,028 |
| Aug 5, 2025 | 56.98 | 57.75 | 56.23 | 56.96 | 56.95 | 0.83% | 47,825 |
| Aug 4, 2025 | 56.89 | 56.93 | 55.92 | 56.49 | 56.48 | 1.99% | 12,587 |
| Aug 1, 2025 | 57.20 | 57.40 | 55.25 | 55.39 | 55.38 | 0.54% | 77,007 |
| Jul 31, 2025 | 54.73 | 55.94 | 54.49 | 55.09 | 55.08 | -2.34% | 60,514 |
| Jul 30, 2025 | 55.25 | 57.57 | 54.07 | 56.41 | 56.40 | 0.80% | 94,509 |
| Jul 29, 2025 | 55.38 | 56.38 | 55.32 | 55.96 | 55.95 | 1.86% | 36,209 |
| Jul 28, 2025 | 56.12 | 56.12 | 54.48 | 54.94 | 54.93 | -2.95% | 87,717 |
| Jul 25, 2025 | 57.44 | 57.60 | 56.34 | 56.61 | 56.60 | -1.51% | 39,470 |
| Jul 24, 2025 | 57.96 | 58.10 | 57.20 | 57.48 | 57.47 | -2.61% | 39,423 |
| Jul 23, 2025 | 57.84 | 59.44 | 57.25 | 59.02 | 59.01 | 3.38% | 59,457 |
| Jul 22, 2025 | 58.07 | 58.08 | 57.06 | 57.09 | 57.08 | -0.59% | 33,180 |
| Jul 21, 2025 | 57.45 | 58.27 | 57.19 | 57.43 | 57.42 | 1.59% | 67,513 |
| Jul 18, 2025 | 59.91 | 59.91 | 56.42 | 56.53 | 56.52 | -5.81% | 97,177 |
| Jul 17, 2025 | 58.79 | 60.09 | 58.77 | 60.02 | 60.01 | 0.64% | 59,371 |