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

Brazil Bull 3X Direxion (NY: BRZU )

70.57 -0.23 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2019 528.20 534.77 519.88 522.59 55,458 +11.03(+2.16%)
Nov 27, 2019 505.56 516.59 490.47 511.56 105,810 -0.58(-0.11%)
Nov 26, 2019 511.56 513.30 488.73 512.14 189,857 -22.44(-4.20%)
Nov 25, 2019 541.16 549.28 531.87 534.58 60,777 -15.48(-2.81%)
Nov 22, 2019 550.06 557.60 539.80 550.06 95,700 +14.70(+2.75%)
Nov 21, 2019 517.94 536.51 508.07 535.35 74,546 +26.70(+5.25%)
Nov 20, 2019 507.69 521.81 500.14 508.65 54,062 -0.19(-0.04%)
Nov 19, 2019 517.75 518.13 502.46 508.85 63,500 -8.51(-1.65%)
Nov 18, 2019 538.26 540.38 513.68 517.36 74,925 -30.18(-5.51%)
Nov 15, 2019 542.51 551.80 540.00 547.54 54,905 +21.09(+4.01%)
Nov 14, 2019 526.65 533.81 515.81 526.45 53,706 +0.58(+0.11%)
Nov 13, 2019 521.04 532.84 506.53 525.87 117,727 -15.09(-2.79%)
Nov 12, 2019 545.41 545.61 527.23 540.97 132,697 -31.73(-5.54%)
Nov 11, 2019 551.41 575.79 548.51 572.70 47,660 +21.28(+3.86%)
Nov 08, 2019 575.99 587.59 545.80 551.41 161,558 -60.95(-9.95%)
Nov 07, 2019 608.10 625.51 602.69 612.36 87,430 +5.81(+0.96%)
Nov 06, 2019 594.17 627.45 581.98 606.55 130,287 -37.92(-5.88%)
Nov 05, 2019 642.35 653.38 634.61 644.48 84,731 +9.87(+1.55%)
Nov 04, 2019 655.50 657.49 633.06 634.61 88,947 -0.97(-0.15%)
Nov 01, 2019 640.41 653.09 623.19 635.58 111,340 +19.54(+3.17%)
Oct 31, 2019 626.29 626.29 593.40 616.03 101,618 -28.25(-4.38%)
Oct 30, 2019 606.94 646.22 593.40 644.28 76,962 +25.15(+4.06%)
Oct 29, 2019 629.19 638.48 616.86 619.13 72,493 -22.25(-3.47%)
Oct 28, 2019 637.70 647.96 632.09 641.38 94,641 +19.93(+3.21%)
Oct 25, 2019 613.71 630.16 607.91 621.45 131,399 +21.09(+3.51%)
Oct 24, 2019 625.71 625.90 594.01 600.36 86,848 -13.74(-2.24%)
Oct 23, 2019 585.66 617.20 584.30 614.10 150,876 +24.19(+4.10%)
Oct 22, 2019 561.09 596.88 560.70 589.91 268,842 +41.98(+7.66%)
Oct 21, 2019 527.03 548.70 522.78 547.93 93,448 +14.12(+2.65%)
Oct 18, 2019 528.39 540.97 524.13 533.81 74,406 +14.51(+2.79%)
Oct 17, 2019 545.22 549.67 515.04 519.30 105,593 -12.58(-2.36%)
Oct 16, 2019 496.66 533.23 494.34 531.87 97,567 +18.57(+3.62%)
Oct 15, 2019 522.20 528.39 512.72 513.30 54,925 -10.25(-1.96%)
Oct 14, 2019 519.68 525.87 514.65 523.55 67,961 -5.80(-1.10%)
Oct 11, 2019 510.20 540.38 510.20 529.36 201,831 +39.28(+8.01%)
Oct 10, 2019 483.31 508.85 479.05 490.08 112,038 +0.58(+0.12%)
Oct 09, 2019 489.69 498.79 473.63 489.50 91,191 +16.64(+3.52%)
Oct 08, 2019 489.11 501.11 471.31 472.86 124,053 -9.29(-1.93%)
Oct 07, 2019 518.13 525.10 480.41 482.15 169,666 -44.31(-8.42%)
Oct 04, 2019 504.98 530.32 502.46 526.45 124,215 +30.96(+6.25%)
Oct 03, 2019 482.92 501.88 469.96 495.50 131,094 +14.32(+2.98%)
Oct 02, 2019 494.53 495.07 472.67 481.18 149,815 -32.31(-6.29%)
Oct 01, 2019 520.07 525.78 508.27 513.49 106,642 -17.03(-3.21%)
Sep 30, 2019 530.13 537.48 522.97 530.52 66,953 -4.64(-0.87%)
Sep 27, 2019 533.03 544.84 521.42 535.16 86,009 -0.77(-0.14%)
Sep 26, 2019 537.68 539.22 522.97 535.93 79,403 +11.41(+2.18%)
Sep 25, 2019 500.92 527.03 491.44 524.52 104,384 +11.22(+2.19%)
Sep 24, 2019 524.71 524.71 503.82 513.30 83,157 -8.32(-1.59%)
Sep 23, 2019 516.20 523.75 511.69 521.62 70,838 -9.09(-1.71%)
Sep 20, 2019 524.13 534.39 508.85 530.71 127,378 +7.35(+1.40%)
Sep 19, 2019 557.60 565.54 522.39 523.36 129,121 -28.05(-5.09%)
Sep 18, 2019 553.74 560.70 532.47 551.41 77,635 -8.32(-1.49%)
Sep 17, 2019 527.81 561.47 526.20 559.73 108,632 +19.73(+3.65%)
Sep 16, 2019 526.45 551.99 521.66 540.00 95,035 +0.58(+0.11%)
Sep 13, 2019 569.21 573.86 535.44 539.42 112,762 -26.70(-4.72%)
Sep 12, 2019 572.89 577.34 555.86 566.12 118,516 +13.74(+2.49%)
Sep 11, 2019 547.35 564.76 544.64 552.38 126,563 +22.44(+4.24%)
Sep 10, 2019 519.68 541.16 509.81 529.94 99,907 -4.26(-0.80%)
Sep 09, 2019 542.71 560.89 527.81 534.19 96,848 -0.19(-0.04%)
Sep 06, 2019 536.32 547.16 532.84 534.39 140,362 +19.73(+3.83%)
Sep 05, 2019 529.16 542.71 514.46 514.65 135,621 +15.29(+3.06%)
Sep 04, 2019 490.66 502.27 483.89 499.37 94,532 +41.21(+8.99%)
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.