'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Direxion Daily MSCI Brazil Bull 3X ETF (BRZU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

80.60

+3.53

(+4.58%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	79.58	81.27	79.58	80.60	80.60	36,100
25 Apr 2024	75.89	77.28	75.54	77.07	77.07	20,300
24 Apr 2024	78.13	78.17	77.21	78.17	78.17	19,300
23 Apr 2024	76.77	79.69	76.28	78.98	78.98	24,700
22 Apr 2024	75.92	78.42	75.60	78.13	78.13	36,100
19 Apr 2024	74.52	77.08	74.52	76.80	76.80	33,700
18 Apr 2024	74.89	75.51	72.50	73.72	73.72	29,900
17 Apr 2024	74.75	75.26	72.85	74.12	74.12	19,400
16 Apr 2024	74.30	75.12	73.08	73.74	73.74	53,500
15 Apr 2024	77.96	78.40	75.94	77.36	77.36	52,900
12 Apr 2024	81.80	81.80	79.09	79.77	79.77	54,300
11 Apr 2024	83.15	83.55	82.21	82.47	82.47	36,400
10 Apr 2024	85.61	86.19	83.27	83.90	83.90	108,300
09 Apr 2024	88.17	88.91	87.52	88.79	88.79	34,500
08 Apr 2024	83.53	86.69	83.53	86.31	86.31	45,000
05 Apr 2024	83.55	83.55	82.00	82.72	82.72	45,700
04 Apr 2024	86.25	88.50	83.99	84.15	84.15	70,300
03 Apr 2024	82.69	84.73	81.34	84.13	84.13	35,400
02 Apr 2024	83.09	84.48	82.75	84.08	84.08	40,800
01 Apr 2024	85.73	85.73	82.40	82.87	82.87	61,100
28 Mar 2024	85.17	86.91	85.17	86.18	86.18	8,800
27 Mar 2024	85.03	86.78	84.16	86.78	86.78	20,800
26 Mar 2024	85.37	85.60	84.71	85.55	85.55	7,200
25 Mar 2024	84.60	85.51	84.60	85.26	85.26	6,800
22 Mar 2024	85.43	85.81	84.47	84.66	84.66	15,000
21 Mar 2024	88.27	88.27	86.84	86.96	86.96	21,300
20 Mar 2024	84.98	88.54	84.59	88.34	88.34	22,600
19 Mar 2024	84.04	85.85	83.90	84.46	84.46	13,900
19 Mar 2024	0.33 Dividend
18 Mar 2024	86.06	86.11	83.34	84.44	84.11	19,100
15 Mar 2024	85.96	86.13	84.76	84.92	84.59	9,800
14 Mar 2024	88.10	88.10	85.93	86.58	86.24	19,000
13 Mar 2024	87.22	88.57	87.22	88.10	87.76	21,000
12 Mar 2024	86.25	88.10	85.83	87.22	86.88	37,400
11 Mar 2024	84.79	86.79	84.79	85.50	85.17	33,100
08 Mar 2024	85.49	87.04	85.00	86.29	85.95	91,300
07 Mar 2024	90.90	90.90	89.97	90.62	90.27	10,500
06 Mar 2024	91.28	91.59	90.53	90.84	90.48	9,600
05 Mar 2024	89.75	90.60	89.01	89.23	88.88	30,700
04 Mar 2024	90.75	90.92	89.88	89.99	89.64	12,700
01 Mar 2024	91.14	92.00	89.97	91.26	90.90	16,200
29 Feb 2024	90.70	90.93	89.53	90.22	89.87	24,100
28 Feb 2024	94.44	94.63	91.61	92.50	92.14	29,000
27 Feb 2024	94.37	96.41	94.37	96.39	96.01	23,500
26 Feb 2024	92.18	92.33	91.20	91.91	91.55	12,500
23 Feb 2024	91.79	91.94	90.74	91.19	90.83	20,900
22 Feb 2024	93.97	94.40	93.03	93.09	92.73	27,000
21 Feb 2024	94.09	94.57	92.97	94.28	93.91	8,500
20 Feb 2024	93.37	94.31	93.37	94.31	93.94	18,500
16 Feb 2024	89.88	91.68	89.88	91.11	90.75	19,800
15 Feb 2024	89.16	89.77	88.39	89.46	89.11	22,000
14 Feb 2024	88.58	89.52	88.09	88.35	88.00	36,900
13 Feb 2024	88.00	89.48	85.27	86.73	86.39	64,100
12 Feb 2024	90.73	93.01	90.73	92.26	91.90	33,800
09 Feb 2024	89.74	90.93	89.30	90.39	90.04	48,800
08 Feb 2024	91.04	91.04	88.90	88.97	88.62	33,700
07 Feb 2024	92.83	93.08	92.03	92.90	92.54	17,700
06 Feb 2024	91.67	94.07	91.67	94.07	93.70	36,100
05 Feb 2024	88.52	89.52	86.62	89.11	88.76	20,000
02 Feb 2024	90.07	90.07	88.16	89.14	88.79	44,000
01 Feb 2024	91.44	92.73	90.94	92.72	92.36	19,600
31 Jan 2024	91.95	93.83	90.29	90.53	90.18	41,600
30 Jan 2024	90.08	90.84	88.59	90.23	89.88	29,000
29 Jan 2024	92.24	92.24	90.52	91.79	91.43	27,100
26 Jan 2024	92.57	93.81	92.01	93.14	92.78	23,400
25 Jan 2024	91.84	92.55	91.43	92.11	91.75	21,800
24 Jan 2024	93.49	93.49	90.45	90.71	90.36	32,200
23 Jan 2024	89.48	90.71	88.04	90.71	90.36	47,900
22 Jan 2024	89.10	90.53	86.58	87.68	87.34	69,600
19 Jan 2024	89.80	91.33	89.57	91.10	90.74	45,800
18 Jan 2024	91.42	91.53	90.03	91.00	90.64	50,800
17 Jan 2024	92.35	93.34	92.11	92.72	92.36	41,100
16 Jan 2024	96.99	96.99	93.51	93.82	93.45	41,900
12 Jan 2024	100.36	101.40	98.65	99.23	98.84	23,000
11 Jan 2024	97.86	98.00	96.04	97.94	97.56	14,800
10 Jan 2024	97.29	97.51	96.41	97.11	96.73	31,800
09 Jan 2024	98.60	98.60	97.23	97.24	96.86	18,100
08 Jan 2024	98.62	100.40	98.56	100.33	99.94	10,800
05 Jan 2024	98.93	101.07	98.93	99.96	99.57	26,900
04 Jan 2024	97.33	98.78	96.81	97.84	97.46	24,700
03 Jan 2024	98.95	101.27	98.95	99.96	99.57	19,900
02 Jan 2024	101.64	102.11	98.39	99.51	99.12	36,100
29 Dec 2023	103.86	103.86	102.24	102.88	102.48	32,600
28 Dec 2023	104.12	105.02	103.49	103.86	103.45	20,000
27 Dec 2023	104.20	105.38	103.81	105.06	104.65	24,900
26 Dec 2023	103.37	104.58	102.83	104.44	104.03	47,500
22 Dec 2023	100.70	102.39	100.22	101.28	100.88	21,600
21 Dec 2023	99.41	100.32	98.13	99.90	99.51	49,000
21 Dec 2023	1.785 Dividend
20 Dec 2023	101.53	101.53	98.22	98.22	96.06	32,700
19 Dec 2023	101.54	102.18	100.95	102.00	99.75	47,600
18 Dec 2023	97.29	99.64	97.20	99.45	97.26	34,500
15 Dec 2023	98.38	98.38	95.87	96.01	93.90	20,700
14 Dec 2023	98.20	100.29	97.67	98.57	96.40	71,400
13 Dec 2023	91.38	96.49	89.98	96.21	94.09	71,000
12 Dec 2023	89.84	90.36	89.03	89.91	87.93	27,900
11 Dec 2023	91.18	91.79	90.97	91.70	89.68	9,600
08 Dec 2023	90.38	93.22	90.38	92.21	90.18	10,900
07 Dec 2023	92.23	92.40	90.76	90.93	88.93	8,900
06 Dec 2023	92.82	93.10	91.00	91.26	89.25	15,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,441.75+443.28(+0.89%)

'We sold £1.5m of product in our first week'

Direxion Daily MSCI Brazil Bull 3X ETF (BRZU)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,441.75
+443.28(+0.89%)