BRZU Historical Prices
Direxion Daily MSCI Brazil Bull 2X ETF · daily open, high, low, close & volume
Trading days
248
Period high
136.68
Period low
61.24
Period change
-16.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 67.19 | 69.14 | 67.19 | 68.04 | +1.51% | 48,599 |
| Nov 5, 2026 | 70.05 | 70.46 | 66.54 | 67.03 | -3.21% | 118,383 |
| Nov 4, 2026 | 68.84 | 69.50 | 67.91 | 69.25 | +3.17% | 161,875 |
| Nov 3, 2026 | 66.50 | 67.49 | 66.26 | 67.12 | -2.74% | 185,972 |
| Nov 2, 2026 | 70.15 | 72.18 | 68.85 | 69.01 | -1.83% | 124,655 |
| Oct 30, 2026 | 70.13 | 72.07 | 69.31 | 70.30 | -3.88% | 153,131 |
| Oct 29, 2026 | 74.74 | 75.18 | 71.61 | 73.14 | -2.88% | 210,434 |
| Oct 28, 2026 | 77.98 | 78.47 | 73.86 | 75.31 | -4.23% | 338,199 |
| Oct 27, 2026 | 81.04 | 82.50 | 78.30 | 78.64 | +0.56% | 311,588 |
| Oct 26, 2026 | 63.20 | 80.11 | 61.24 | 78.20 | -39.44% | 2,299,686 |
| Oct 23, 2026 | 125.57 | 129.26 | 123.50 | 129.12 | +3.69% | 103,856 |
| Oct 22, 2026 | 127.51 | 128.51 | 123.30 | 124.53 | -3.37% | 47,193 |
| Oct 21, 2026 | 131.20 | 131.20 | 127.49 | 128.87 | -1.82% | 38,752 |
| Oct 20, 2026 | 129.55 | 132.62 | 128.35 | 131.26 | +4.68% | 38,986 |
| Oct 19, 2026 | 127.80 | 128.20 | 123.97 | 125.39 | +0.31% | 27,244 |
| Oct 16, 2026 | 126.00 | 126.64 | 123.66 | 125.00 | +1.43% | 24,792 |
| Oct 15, 2026 | 123.87 | 128.65 | 123.23 | 123.23 | -4.86% | 29,781 |
| Oct 14, 2026 | 126.65 | 130.16 | 125.20 | 129.52 | -1.18% | 29,772 |
| Oct 13, 2026 | 130.70 | 132.38 | 130.50 | 131.06 | -3.10% | 29,248 |
| Oct 12, 2026 | 136.45 | 136.68 | 134.87 | 135.25 | -0.06% | 27,694 |
| Oct 9, 2026 | 133.34 | 135.84 | 132.59 | 135.33 | +4.07% | 73,790 |
| Oct 8, 2026 | 128.11 | 132.80 | 128.11 | 130.04 | +1.00% | 81,797 |
| Oct 7, 2026 | 131.72 | 131.72 | 128.10 | 128.75 | -2.51% | 36,820 |
| Oct 6, 2026 | 135.57 | 135.57 | 129.87 | 132.07 | +0.05% | 64,588 |
| Oct 5, 2026 | 131.00 | 136.50 | 130.70 | 132.01 | +24.81% | 328,508 |
| Oct 2, 2026 | 101.89 | 105.87 | 98.52 | 105.77 | +5.56% | 55,169 |
| Oct 1, 2026 | 100.98 | 101.43 | 96.92 | 100.20 | -0.63% | 44,451 |
| Sep 30, 2026 | 99.37 | 101.35 | 98.06 | 100.84 | +4.24% | 21,617 |
| Sep 29, 2026 | 94.37 | 96.75 | 94.28 | 96.74 | +1.43% | 14,018 |
| Sep 28, 2026 | 94.93 | 97.08 | 94.83 | 95.38 | -3.22% | 21,363 |
| Sep 25, 2026 | 97.52 | 99.18 | 96.62 | 98.55 | -0.45% | 16,797 |
| Sep 24, 2026 | 101.12 | 102.19 | 98.82 | 99.00 | -2.65% | 13,217 |
| Sep 23, 2026 | 106.51 | 107.13 | 101.62 | 101.69 | -4.59% | 32,100 |
| Sep 22, 2026 | 102.80 | 106.96 | 102.80 | 106.58 | +0.82% | 12,745 |
| Sep 21, 2026 | 105.57 | 106.10 | 103.97 | 105.72 | +3.02% | 25,041 |
| Sep 18, 2026 | 102.05 | 102.73 | 101.00 | 102.62 | -1.28% | 31,967 |
| Sep 17, 2026 | 103.53 | 104.50 | 99.16 | 103.95 | +1.47% | 19,861 |
| Sep 16, 2026 | 102.33 | 104.39 | 101.40 | 102.44 | -1.96% | 24,027 |
| Sep 15, 2026 | 103.51 | 105.75 | 103.51 | 104.49 | +0.55% | 18,738 |
| Sep 14, 2026 | 101.79 | 104.51 | 100.96 | 103.92 | -2.57% | 28,820 |
| Sep 11, 2026 | 109.23 | 109.23 | 105.02 | 106.66 | +0.57% | 13,689 |
| Sep 9, 2026 | 107.56 | 108.14 | 105.01 | 106.06 | -2.89% | 45,665 |
| Sep 8, 2026 | 109.40 | 111.78 | 108.58 | 109.22 | +4.33% | 125,312 |
| Sep 4, 2026 | 103.68 | 107.00 | 103.68 | 104.69 | -1.86% | 44,553 |
| Sep 3, 2026 | 110.42 | 110.56 | 105.34 | 106.67 | +0.44% | 60,907 |
| Sep 2, 2026 | 100.12 | 106.97 | 100.12 | 106.20 | +11.50% | 113,019 |
| Aug 31, 2026 | 95.97 | 96.74 | 94.28 | 95.25 | +2.75% | 21,012 |
| Aug 28, 2026 | 93.18 | 93.58 | 90.06 | 92.70 | -1.33% | 26,231 |
| Aug 27, 2026 | 93.29 | 94.05 | 92.00 | 93.95 | +0.22% | 37,206 |
| Aug 26, 2026 | 95.00 | 95.50 | 93.71 | 93.74 | -0.87% | 41,639 |
| Aug 25, 2026 | 91.09 | 94.60 | 89.91 | 94.56 | +3.95% | 28,683 |
| Aug 24, 2026 | 88.58 | 92.89 | 88.12 | 90.97 | +0.56% | 41,609 |
| Aug 21, 2026 | 87.88 | 91.52 | 87.64 | 90.46 | +5.39% | 44,622 |
| Aug 20, 2026 | 85.52 | 87.99 | 85.52 | 85.83 | -0.89% | 20,827 |
| Aug 19, 2026 | 88.12 | 89.65 | 86.60 | 86.60 | +3.64% | 24,710 |
| Aug 18, 2026 | 85.90 | 86.35 | 83.48 | 83.56 | -1.64% | 20,957 |
| Aug 17, 2026 | 85.87 | 85.90 | 84.31 | 84.95 | +0.05% | 37,320 |
| Aug 14, 2026 | 85.20 | 85.20 | 82.50 | 84.91 | +0.78% | 54,972 |
| Aug 13, 2026 | 84.41 | 85.36 | 83.36 | 84.26 | -0.24% | 28,170 |
| Aug 12, 2026 | 85.19 | 85.65 | 84.35 | 84.46 | -0.68% | 24,486 |
| Aug 11, 2026 | 90.63 | 90.97 | 84.70 | 85.04 | -7.10% | 45,162 |
| Aug 10, 2026 | 92.00 | 92.00 | 90.83 | 91.54 | -0.78% | 5,327 |
| Aug 7, 2026 | 96.20 | 96.20 | 91.65 | 92.26 | -2.60% | 20,870 |
| Aug 6, 2026 | 96.42 | 97.01 | 94.72 | 94.72 | -1.89% | 20,229 |
| Aug 5, 2026 | 98.55 | 100.13 | 96.44 | 96.54 | +0.15% | 12,604 |
| Aug 4, 2026 | 99.58 | 99.58 | 96.09 | 96.40 | -1.75% | 19,815 |
| Aug 3, 2026 | 98.00 | 98.49 | 97.61 | 98.12 | -1.38% | 10,554 |
| Jul 31, 2026 | 98.42 | 100.42 | 96.93 | 99.50 | +0.98% | 13,748 |
| Jul 30, 2026 | 95.06 | 98.53 | 94.50 | 98.53 | +5.74% | 31,883 |
| Jul 29, 2026 | 95.70 | 96.07 | 93.18 | 93.18 | -3.22% | 23,993 |
| Jul 28, 2026 | 96.56 | 97.12 | 96.00 | 96.28 | +0.85% | 7,050 |
| Jul 27, 2026 | 94.79 | 95.48 | 94.57 | 95.47 | +0.99% | 7,338 |
| Jul 24, 2026 | 95.58 | 97.13 | 94.53 | 94.53 | -2.69% | 12,701 |
| Jul 23, 2026 | 97.45 | 98.40 | 96.46 | 97.14 | -2.36% | 16,434 |
| Jul 22, 2026 | 96.42 | 99.60 | 96.42 | 99.49 | +5.18% | 26,357 |
| Jul 21, 2026 | 93.71 | 94.59 | 92.61 | 94.59 | +0.96% | 17,856 |
| Jul 20, 2026 | 93.37 | 94.40 | 92.62 | 93.69 | +1.54% | 11,719 |
| Jul 17, 2026 | 91.13 | 92.92 | 91.06 | 92.27 | -0.46% | 9,084 |
| Jul 16, 2026 | 94.14 | 94.41 | 92.37 | 92.70 | -3.32% | 13,627 |
| Jul 15, 2026 | 96.50 | 96.50 | 95.37 | 95.88 | -0.72% | 7,482 |
| Jul 14, 2026 | 96.07 | 97.47 | 95.72 | 96.58 | +3.69% | 20,867 |
| Jul 13, 2026 | 95.24 | 95.75 | 93.14 | 93.14 | -3.22% | 21,959 |
| Jul 10, 2026 | 94.10 | 96.31 | 94.10 | 96.24 | +5.70% | 39,745 |
| Jul 9, 2026 | 88.10 | 91.63 | 88.07 | 91.05 | +3.07% | 13,178 |
| Jul 8, 2026 | 88.41 | 89.00 | 87.23 | 88.34 | -1.24% | 12,366 |
| Jul 7, 2026 | 90.99 | 92.50 | 89.31 | 89.45 | -1.67% | 14,256 |
| Jul 6, 2026 | 88.91 | 91.00 | 88.89 | 90.97 | +2.92% | 10,346 |
| Jul 2, 2026 | 88.73 | 90.79 | 87.63 | 88.39 | +1.31% | 12,188 |
| Jul 1, 2026 | 85.70 | 88.44 | 85.70 | 87.25 | -1.90% | 11,041 |
| Jun 30, 2026 | 86.72 | 88.94 | 86.61 | 88.94 | -0.40% | 9,122 |
| Jun 29, 2026 | 88.52 | 89.64 | 88.52 | 89.30 | -0.87% | 13,742 |
| Jun 26, 2026 | 86.81 | 90.55 | 86.81 | 90.09 | +3.05% | 13,672 |
| Jun 25, 2026 | 87.29 | 89.12 | 86.17 | 87.42 | +1.88% | 23,546 |
| Jun 24, 2026 | 86.20 | 86.21 | 84.65 | 85.81 | -1.71% | 20,051 |
| Jun 23, 2026 | 85.27 | 87.38 | 85.27 | 87.30 | -1.27% | 12,777 |
| Jun 22, 2026 | 88.23 | 88.93 | 87.14 | 88.42 | +3.24% | 36,187 |
| Jun 18, 2026 | 86.86 | 87.71 | 85.00 | 85.65 | -2.32% | 37,289 |
| Jun 17, 2026 | 90.77 | 93.00 | 86.90 | 87.68 | -1.53% | 23,632 |
| Jun 16, 2026 | 89.12 | 89.99 | 88.32 | 89.04 | -1.61% | 41,945 |
| Jun 15, 2026 | 94.78 | 95.20 | 90.13 | 90.50 | -0.61% | 58,779 |
| Jun 12, 2026 | 90.55 | 91.46 | 90.40 | 91.06 | +1.74% | 24,390 |
| Jun 11, 2026 | 85.79 | 89.98 | 85.00 | 89.50 | +6.03% | 28,133 |
| Jun 10, 2026 | 84.50 | 85.59 | 84.03 | 84.41 | -1.11% | 11,901 |
| Jun 9, 2026 | 85.69 | 86.87 | 83.51 | 85.36 | +1.39% | 34,154 |
| Jun 8, 2026 | 85.32 | 85.95 | 83.42 | 84.19 | -1.65% | 25,854 |
| Jun 5, 2026 | 87.50 | 88.62 | 85.52 | 85.60 | -4.72% | 61,272 |
| Jun 4, 2026 | 89.97 | 90.14 | 89.25 | 89.84 | +1.06% | 21,495 |
| Jun 3, 2026 | 91.24 | 91.30 | 88.21 | 88.90 | -6.46% | 41,179 |
| Jun 2, 2026 | 93.47 | 96.17 | 93.47 | 95.04 | +0.47% | 21,076 |
| Jun 1, 2026 | 94.09 | 95.16 | 93.84 | 94.60 | -1.40% | 18,435 |
| May 29, 2026 | 94.81 | 96.06 | 93.79 | 95.94 | -1.13% | 26,741 |
| May 28, 2026 | 96.35 | 98.61 | 95.80 | 97.04 | -0.05% | 17,545 |
| May 27, 2026 | 97.95 | 99.28 | 96.87 | 97.09 | -1.98% | 31,113 |
| May 26, 2026 | 100.42 | 100.42 | 97.61 | 99.05 | +0.60% | 19,235 |
| May 22, 2026 | 99.63 | 100.21 | 97.34 | 98.46 | -3.50% | 25,539 |
| May 21, 2026 | 99.03 | 102.75 | 98.53 | 102.03 | +1.50% | 26,576 |
| May 20, 2026 | 97.56 | 101.47 | 97.56 | 100.52 | +4.57% | 33,055 |
| May 19, 2026 | 94.99 | 97.92 | 94.99 | 96.13 | -4.70% | 50,561 |
| May 18, 2026 | 99.21 | 100.87 | 98.31 | 100.87 | +2.79% | 39,388 |
| May 15, 2026 | 97.25 | 98.62 | 96.10 | 98.13 | -4.71% | 48,376 |
| May 14, 2026 | 103.45 | 104.36 | 102.36 | 102.98 | +1.93% | 26,366 |
| May 13, 2026 | 106.30 | 108.87 | 100.98 | 101.03 | -7.58% | 61,681 |
| May 12, 2026 | 109.89 | 111.16 | 108.50 | 109.32 | -2.19% | 31,099 |
| May 11, 2026 | 114.44 | 115.28 | 111.22 | 111.77 | -2.57% | 49,050 |
| May 8, 2026 | 116.36 | 116.72 | 114.55 | 114.72 | +1.84% | 17,683 |
| May 7, 2026 | 117.36 | 117.36 | 112.41 | 112.65 | -5.49% | 65,910 |
| May 6, 2026 | 119.92 | 120.00 | 117.30 | 119.19 | +0.66% | 46,648 |
| May 5, 2026 | 117.41 | 119.59 | 116.36 | 118.41 | +3.54% | 46,881 |
| May 4, 2026 | 117.01 | 118.20 | 114.22 | 114.36 | -2.01% | 24,983 |
| May 1, 2026 | 118.50 | 118.50 | 115.90 | 116.70 | -1.49% | 24,179 |
| Apr 30, 2026 | 114.85 | 118.91 | 114.53 | 118.47 | +5.40% | 34,481 |
| Apr 29, 2026 | 115.91 | 116.03 | 112.05 | 112.40 | -4.97% | 41,467 |
| Apr 28, 2026 | 117.14 | 118.86 | 115.97 | 118.28 | -1.20% | 24,235 |
| Apr 27, 2026 | 121.41 | 122.25 | 119.55 | 119.72 | -0.06% | 21,400 |
| Apr 24, 2026 | 119.07 | 119.90 | 117.74 | 119.79 | -0.87% | 36,990 |
| Apr 23, 2026 | 124.49 | 125.08 | 120.10 | 120.84 | -2.52% | 38,418 |
| Apr 22, 2026 | 128.80 | 128.80 | 123.88 | 123.97 | -0.99% | 22,791 |
| Apr 21, 2026 | 128.82 | 131.23 | 125.18 | 125.21 | -2.48% | 42,554 |
| Apr 20, 2026 | 129.13 | 129.20 | 127.21 | 128.39 | +0.59% | 16,516 |
| Apr 17, 2026 | 131.39 | 131.53 | 127.36 | 127.64 | -1.38% | 42,683 |
| Apr 16, 2026 | 130.48 | 130.69 | 128.00 | 129.43 | -0.02% | 43,181 |
| Apr 15, 2026 | 131.65 | 132.15 | 129.32 | 129.45 | -1.55% | 23,846 |
| Apr 14, 2026 | 131.98 | 133.04 | 130.61 | 131.49 | +0.91% | 47,534 |
| Apr 13, 2026 | 127.55 | 130.34 | 126.00 | 130.30 | +1.13% | 53,291 |
| Apr 10, 2026 | 126.41 | 128.92 | 126.41 | 128.84 | +3.67% | 83,997 |
| Apr 9, 2026 | 120.24 | 124.28 | 120.24 | 124.28 | +5.20% | 66,072 |
| Apr 8, 2026 | 120.63 | 121.32 | 116.93 | 118.14 | +5.70% | 117,153 |
| Apr 7, 2026 | 111.05 | 111.83 | 108.54 | 111.77 | -0.43% | 42,578 |
| Apr 6, 2026 | 112.24 | 113.66 | 111.66 | 112.25 | +0.68% | 33,346 |
| Apr 2, 2026 | 109.30 | 113.46 | 108.19 | 111.49 | +0.01% | 37,171 |
| Apr 1, 2026 | 112.22 | 113.75 | 111.08 | 111.48 | -0.13% | 55,162 |
| Mar 31, 2026 | 106.55 | 111.62 | 105.43 | 111.62 | +8.99% | 73,854 |
| Mar 30, 2026 | 104.02 | 105.00 | 101.17 | 102.41 | +0.53% | 30,620 |
| Mar 27, 2026 | 101.37 | 104.45 | 100.90 | 101.87 | -0.91% | 40,607 |
| Mar 26, 2026 | 104.35 | 106.02 | 102.50 | 102.81 | -3.95% | 47,149 |
| Mar 25, 2026 | 105.99 | 108.25 | 105.40 | 107.04 | +4.73% | 55,172 |
| Mar 24, 2026 | 99.52 | 102.81 | 99.07 | 102.21 | -1.14% | 62,746 |
| Mar 23, 2026 | 98.90 | 105.00 | 98.44 | 103.39 | +10.19% | 114,685 |
| Mar 20, 2026 | 98.48 | 98.55 | 92.57 | 93.83 | -8.10% | 70,636 |
| Mar 19, 2026 | 96.11 | 103.76 | 96.08 | 102.10 | +1.61% | 66,737 |
| Mar 18, 2026 | 102.05 | 104.13 | 100.48 | 100.48 | -2.52% | 37,547 |
| Mar 17, 2026 | 104.95 | 106.13 | 102.71 | 103.08 | +0.65% | 41,816 |
| Mar 16, 2026 | 100.18 | 103.12 | 100.00 | 102.41 | +6.17% | 52,266 |
| Mar 13, 2026 | 101.99 | 102.91 | 95.66 | 96.46 | -3.64% | 72,859 |
| Mar 12, 2026 | 104.70 | 104.70 | 99.80 | 100.10 | -8.01% | 78,121 |
| Mar 11, 2026 | 108.55 | 111.14 | 106.81 | 108.82 | +0.25% | 49,271 |
| Mar 10, 2026 | 105.92 | 111.77 | 104.56 | 108.55 | +2.66% | 74,466 |
| Mar 9, 2026 | 101.19 | 106.75 | 100.34 | 105.74 | +4.43% | 82,714 |
| Mar 6, 2026 | 98.88 | 101.98 | 98.00 | 101.25 | -0.63% | 56,501 |
| Mar 5, 2026 | 104.83 | 105.36 | 100.08 | 101.89 | -5.88% | 57,830 |
| Mar 4, 2026 | 108.20 | 109.61 | 106.87 | 108.25 | +3.33% | 60,638 |
| Mar 3, 2026 | 103.10 | 107.00 | 98.31 | 104.76 | -9.30% | 132,687 |
| Mar 2, 2026 | 111.29 | 116.82 | 110.84 | 115.50 | -0.52% | 48,538 |
| Feb 27, 2026 | 116.10 | 118.21 | 115.56 | 116.10 | -1.91% | 35,887 |
| Feb 26, 2026 | 119.38 | 119.38 | 115.06 | 118.36 | -2.45% | 64,731 |
| Feb 25, 2026 | 121.57 | 121.69 | 119.02 | 121.33 | +0.68% | 74,594 |
| Feb 24, 2026 | 117.57 | 121.00 | 116.69 | 120.51 | +3.50% | 67,882 |
| Feb 23, 2026 | 119.58 | 121.73 | 115.95 | 116.43 | -3.22% | 96,331 |
| Feb 20, 2026 | 114.80 | 120.30 | 114.80 | 120.30 | +4.06% | 71,406 |
| Feb 19, 2026 | 112.90 | 115.61 | 112.15 | 115.61 | +2.77% | 44,618 |
| Feb 18, 2026 | 111.79 | 115.91 | 110.52 | 112.49 | +1.89% | 55,879 |
| Feb 17, 2026 | 111.65 | 112.31 | 107.39 | 110.40 | -1.70% | 52,504 |
| Feb 13, 2026 | 111.23 | 112.64 | 108.04 | 112.31 | -2.52% | 85,374 |
| Feb 12, 2026 | 119.44 | 120.06 | 113.66 | 115.21 | -3.35% | 82,863 |
| Feb 11, 2026 | 118.64 | 120.84 | 116.94 | 119.20 | +4.22% | 111,982 |
| Feb 10, 2026 | 114.33 | 115.27 | 113.21 | 114.37 | -0.47% | 41,492 |
| Feb 9, 2026 | 110.91 | 115.49 | 110.91 | 114.91 | +4.78% | 105,721 |
| Feb 6, 2026 | 108.80 | 109.79 | 107.09 | 109.67 | +3.23% | 51,595 |
| Feb 5, 2026 | 107.74 | 109.52 | 105.18 | 106.24 | -0.33% | 36,521 |
| Feb 4, 2026 | 111.47 | 111.47 | 104.86 | 106.59 | -5.55% | 59,957 |
| Feb 3, 2026 | 115.58 | 116.21 | 110.86 | 112.85 | +3.11% | 94,098 |
| Feb 2, 2026 | 106.89 | 109.81 | 106.88 | 109.45 | +2.30% | 42,876 |
| Jan 30, 2026 | 111.15 | 112.09 | 105.50 | 106.99 | -5.74% | 98,407 |
| Jan 29, 2026 | 117.10 | 118.03 | 109.10 | 113.50 | -0.94% | 97,750 |
| Jan 28, 2026 | 114.55 | 115.44 | 111.35 | 114.58 | +2.23% | 81,834 |
| Jan 27, 2026 | 110.00 | 112.40 | 109.56 | 112.08 | +6.78% | 84,405 |
| Jan 26, 2026 | 104.55 | 106.18 | 103.90 | 104.96 | +0.10% | 46,276 |
| Jan 23, 2026 | 101.89 | 106.24 | 100.58 | 104.86 | +3.64% | 46,914 |
| Jan 22, 2026 | 98.60 | 102.37 | 98.60 | 101.18 | +5.41% | 85,334 |
| Jan 21, 2026 | 91.59 | 96.15 | 91.59 | 95.99 | +8.34% | 124,103 |
| Jan 20, 2026 | 85.46 | 89.46 | 85.46 | 88.60 | +2.65% | 52,328 |
| Jan 16, 2026 | 86.39 | 86.56 | 85.04 | 86.31 | -1.27% | 9,983 |
| Jan 15, 2026 | 86.59 | 88.62 | 85.94 | 87.42 | +1.12% | 31,356 |
| Jan 14, 2026 | 84.54 | 86.45 | 84.54 | 86.45 | +3.16% | 18,361 |
| Jan 13, 2026 | 84.94 | 85.00 | 82.96 | 83.80 | -1.57% | 16,775 |
| Jan 12, 2026 | 85.14 | 86.08 | 85.09 | 85.14 | -1.07% | 17,230 |
| Jan 9, 2026 | 86.17 | 87.64 | 86.06 | 86.06 | +0.82% | 16,511 |
| Jan 8, 2026 | 84.42 | 85.36 | 84.38 | 85.36 | +1.25% | 9,282 |
| Jan 7, 2026 | 84.69 | 84.81 | 83.76 | 84.31 | -2.34% | 18,941 |
| Jan 6, 2026 | 86.45 | 87.55 | 86.03 | 86.33 | +2.08% | 23,451 |
| Jan 5, 2026 | 82.19 | 85.06 | 81.47 | 84.57 | +3.50% | 37,650 |
| Jan 2, 2026 | 81.45 | 82.00 | 80.80 | 81.71 | +2.47% | 21,779 |
| Dec 31, 2025 | 80.39 | 80.39 | 79.25 | 79.74 | -1.29% | 15,500 |
| Dec 30, 2025 | 80.00 | 81.45 | 80.00 | 80.78 | +4.10% | 32,206 |
| Dec 29, 2025 | 77.41 | 78.12 | 76.86 | 77.60 | -1.77% | 22,943 |
| Dec 26, 2025 | 77.78 | 79.00 | 77.78 | 79.00 | +0.88% | 6,891 |
| Dec 24, 2025 | 79.47 | 79.47 | 78.03 | 78.31 | -0.38% | 10,232 |
| Dec 23, 2025 | 76.65 | 78.66 | 76.41 | 78.61 | +2.96% | 43,227 |
| Dec 22, 2025 | 76.00 | 77.02 | 75.75 | 76.35 | -1.11% | 87,424 |
| Dec 19, 2025 | 78.80 | 79.30 | 77.01 | 77.21 | -0.35% | 24,938 |
| Dec 18, 2025 | 76.77 | 78.22 | 76.48 | 77.48 | +1.02% | 45,023 |
| Dec 17, 2025 | 77.09 | 77.69 | 75.20 | 76.70 | -3.86% | 61,230 |
| Dec 16, 2025 | 81.97 | 81.97 | 79.48 | 79.78 | -5.70% | 60,678 |
| Dec 15, 2025 | 85.31 | 86.05 | 84.38 | 84.60 | +1.55% | 27,181 |
| Dec 12, 2025 | 84.43 | 84.43 | 81.92 | 83.31 | +1.09% | 13,807 |
| Dec 11, 2025 | 81.29 | 83.30 | 81.29 | 82.41 | +2.35% | 22,680 |
| Dec 10, 2025 | 79.72 | 81.50 | 78.84 | 80.52 | +0.30% | 67,334 |
| Dec 9, 2025 | 77.87 | 80.84 | 77.45 | 80.28 | -0.40% | 94,349 |
| Dec 8, 2025 | 82.56 | 82.56 | 79.43 | 80.60 | +1.32% | 64,327 |
| Dec 5, 2025 | 89.99 | 90.75 | 79.00 | 79.55 | -12.54% | 110,348 |
| Dec 4, 2025 | 90.55 | 91.33 | 90.20 | 90.96 | +2.98% | 48,637 |
| Dec 3, 2025 | 88.20 | 88.90 | 87.56 | 88.33 | +0.93% | 36,489 |
| Dec 2, 2025 | 86.30 | 87.63 | 85.72 | 87.52 | +3.76% | 43,234 |
| Dec 1, 2025 | 83.92 | 85.26 | 83.92 | 84.35 | -1.03% | 12,251 |
| Nov 28, 2025 | 84.83 | 85.55 | 84.49 | 85.23 | +0.67% | 13,730 |
| Nov 26, 2025 | 82.10 | 84.66 | 82.10 | 84.66 | +5.93% | 39,254 |
| Nov 25, 2025 | 77.98 | 80.20 | 77.98 | 79.92 | +1.82% | 20,219 |
| Nov 24, 2025 | 78.85 | 78.94 | 78.03 | 78.49 | +0.98% | 10,782 |
| Nov 21, 2025 | 77.00 | 78.08 | 75.53 | 77.73 | +1.09% | 24,717 |
| Nov 20, 2025 | 81.55 | 81.67 | 76.74 | 76.89 | -3.83% | 21,819 |
| Nov 19, 2025 | 79.70 | 80.66 | 79.41 | 79.95 | -1.34% | 17,506 |
| Nov 18, 2025 | 80.61 | 81.55 | 79.94 | 81.04 | -0.37% | 29,252 |
| Nov 17, 2025 | 82.65 | 82.91 | 80.81 | 81.34 | -2.61% | 70,011 |
| Nov 14, 2025 | 82.93 | 84.74 | 82.24 | 83.52 | +1.36% | 31,617 |
| Nov 13, 2025 | 83.63 | 84.43 | 81.74 | 82.40 | -1.38% | 51,140 |
| Nov 12, 2025 | 84.13 | 84.13 | 82.31 | 83.55 | -1.61% | 26,972 |
| Nov 11, 2025 | 84.66 | 85.55 | 84.25 | 84.92 | +4.70% | 88,109 |
| Nov 10, 2025 | 80.69 | 81.24 | 80.21 | 81.11 | +2.55% | 60,036 |
Daily open, high, low, close and volume for Direxion Daily MSCI Brazil Bull 2X ETF (BRZU). Showing 248 trading days. Unadjusted prices.