Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bull 3X Direxion (NY: BRZU )

62.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 853.13 860.88 802.07 843.09 104,097 -12.91(-1.51%)
Oct 30, 2018 773.38 857.72 762.19 856.00 81,827 +94.95(+12.48%)
Oct 29, 2018 918.25 930.58 724.33 761.05 189,893 -84.62(-10.01%)
Oct 26, 2018 800.35 855.14 769.94 845.67 122,821 +63.68(+8.14%)
Oct 25, 2018 760.76 813.54 743.26 781.99 64,108 +57.09(+7.87%)
Oct 24, 2018 838.50 839.36 722.61 724.90 159,981 -97.82(-11.89%)
Oct 23, 2018 791.17 835.92 766.78 822.72 119,594 -12.62(-1.51%)
Oct 22, 2018 831.33 853.99 820.43 835.35 104,133 +50.49(+6.43%)
Oct 19, 2018 798.63 815.55 768.79 784.86 113,468 +18.07(+2.36%)
Oct 18, 2018 834.48 834.48 764.20 766.78 126,084 -82.04(-9.67%)
Oct 17, 2018 808.09 871.20 799.12 848.83 95,528 +26.10(+3.17%)
Oct 16, 2018 804.94 823.30 786.87 822.72 113,216 +72.29(+9.63%)
Oct 15, 2018 761.62 788.01 746.99 750.43 86,131 -22.95(-2.97%)
Oct 12, 2018 763.34 775.68 738.38 773.38 140,753 +59.95(+8.40%)
Oct 11, 2018 769.08 786.62 701.38 713.43 117,836 -33.28(-4.46%)
Oct 10, 2018 797.48 799.49 742.98 746.70 126,726 -94.09(-11.19%)
Oct 09, 2018 817.56 862.02 795.47 840.79 144,954 +28.69(+3.53%)
Oct 08, 2018 829.03 833.34 776.82 812.11 217,673 +137.12(+20.31%)
Oct 05, 2018 686.18 694.21 655.05 674.99 152,644 +6.02(+0.90%)
Oct 04, 2018 674.70 686.18 626.22 668.96 168,146 -14.92(-2.18%)
Oct 03, 2018 740.11 741.54 659.78 683.88 226,689 +61.68(+9.91%)
Oct 02, 2018 595.81 636.26 588.07 622.21 186,104 +90.08(+16.93%)
Oct 01, 2018 532.13 543.03 516.64 532.13 100,727 -4.30(-0.80%)
Sep 28, 2018 541.88 567.99 528.69 536.43 93,169 -28.40(-5.03%)
Sep 27, 2018 546.47 580.32 543.32 564.83 108,760 +33.28(+6.26%)
Sep 26, 2018 522.66 550.78 513.77 531.56 136,336 +24.38(+4.81%)
Sep 25, 2018 467.59 511.48 465.87 507.17 105,190 +14.60(+2.96%)
Sep 24, 2018 533.05 539.04 488.58 492.57 119,424 -44.47(-8.28%)
Sep 21, 2018 509.39 553.86 504.26 537.04 147,919 +42.19(+8.53%)
Sep 20, 2018 504.55 511.96 483.74 494.85 116,107 +10.26(+2.12%)
Sep 19, 2018 478.32 508.39 473.19 484.59 155,061 +1.43(+0.30%)
Sep 18, 2018 468.06 491.43 462.93 483.17 116,023 +18.53(+3.99%)
Sep 17, 2018 431.00 469.20 430.72 464.64 130,436 +33.64(+7.80%)
Sep 14, 2018 429.01 437.84 408.48 431.00 124,229 +19.95(+4.85%)
Sep 13, 2018 425.30 435.28 406.77 411.05 177,235 -20.52(-4.76%)
Sep 12, 2018 440.12 446.39 425.30 431.57 123,445 +7.98(+1.88%)
Sep 11, 2018 429.01 433.57 413.33 423.59 192,294 -48.17(-10.21%)
Sep 10, 2018 482.60 487.30 459.51 471.76 89,796 -13.97(-2.88%)
Sep 07, 2018 491.72 505.40 470.91 485.73 155,577 +18.24(+3.90%)
Sep 06, 2018 443.26 470.34 429.86 467.49 167,680 +34.49(+7.97%)
Sep 05, 2018 419.31 447.82 412.47 433.00 129,162 +10.55(+2.50%)
Sep 04, 2018 437.27 445.82 419.95 422.45 209,382 -68.98(-14.04%)
Aug 31, 2018 491.43 491.43 491.43 0 +33.07(+7.21%)
Aug 30, 2018 488.87 492.29 444.68 458.37 225,512 -51.59(-10.12%)
Aug 29, 2018 494.85 514.52 486.59 509.96 139,094 +25.08(+5.17%)
Aug 28, 2018 499.13 505.69 475.19 484.88 150,403 -27.94(-5.45%)
Aug 27, 2018 492.00 517.37 489.72 512.81 117,881 +37.91(+7.98%)
Aug 24, 2018 486.30 488.30 456.09 474.90 75,073 +17.96(+3.93%)
Aug 23, 2018 504.26 511.19 454.66 456.94 151,414 -48.46(-9.59%)
Aug 22, 2018 464.64 508.54 462.67 505.40 109,645 +23.94(+4.97%)
Aug 21, 2018 517.66 525.92 477.75 481.46 159,266 -51.60(-9.68%)
Aug 20, 2018 532.20 536.76 516.80 533.05 70,039 -9.41(-1.73%)
Aug 17, 2018 540.75 548.16 522.22 542.46 91,140 -17.10(-3.06%)
Aug 16, 2018 589.78 593.77 541.89 559.56 66,938 -10.26(-1.80%)
Aug 15, 2018 582.37 591.20 553.00 569.82 102,408 -46.75(-7.58%)
Aug 14, 2018 602.89 621.42 588.35 616.57 93,917 +37.06(+6.39%)
Aug 13, 2018 552.15 585.50 544.17 579.51 84,866 +6.27(+1.09%)
Aug 10, 2018 604.88 605.74 567.26 573.24 157,419 -86.09(-13.06%)
Aug 09, 2018 683.56 685.27 641.94 659.33 103,456 -31.35(-4.54%)
Aug 08, 2018 743.13 747.98 682.70 690.68 59,747 -24.52(-3.43%)
Aug 07, 2018 781.90 793.59 712.92 715.20 85,648 -45.32(-5.96%)
Aug 06, 2018 778.20 790.17 758.53 760.52 44,291 -28.22(-3.58%)
Aug 03, 2018 738.29 795.87 736.29 788.74 106,488 +78.68(+11.08%)
Aug 02, 2018 682.99 721.19 674.72 710.07 47,931 +10.83(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.