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

Brazil Bull 3X Direxion (NY: BRZU )

62.46 +0.34 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Mar 29, 2019 832.47 866.98 818.91 826.28 123,676 +17.69(+2.19%)
Mar 28, 2019 733.10 824.22 727.49 808.59 196,394 +74.90(+10.21%)
Mar 27, 2019 801.22 812.84 729.85 733.69 258,098 -145.68(-16.57%)
Mar 26, 2019 869.63 887.77 834.83 879.36 137,620 +40.99(+4.89%)
Mar 25, 2019 820.97 859.01 813.60 838.37 119,349 +28.60(+3.53%)
Mar 22, 2019 874.64 897.94 804.46 809.77 284,699 -174.57(-17.74%)
Mar 21, 2019 1042 1046 923.00 984.34 250,923 -73.73(-6.97%)
Mar 20, 2019 1070 1118 1038 1058 78,523 -25.65(-2.37%)
Mar 19, 2019 1098 1131 1076 1084 80,668 -4.13(-0.38%)
Mar 18, 2019 1045 1096 1038 1088 100,939 +51.90(+5.01%)
Mar 15, 2019 1020 1055 1020 1036 71,450 +31.26(+3.11%)
Mar 14, 2019 1027 1032 974.32 1005 64,991 -38.63(-3.70%)
Mar 13, 2019 998.50 1064 987.00 1043 77,946 +33.91(+3.36%)
Mar 12, 2019 1003 1027 995.84 1009 56,766 +15.04(+1.51%)
Mar 11, 2019 944.53 1000 944.53 994.37 85,983 +88.76(+9.80%)
Mar 08, 2019 871.40 909.44 864.03 905.61 58,940 +29.49(+3.37%)
Mar 07, 2019 907.97 907.97 846.33 876.12 75,658 -20.94(-2.33%)
Mar 06, 2019 976.09 984.64 884.97 897.05 80,904 -79.62(-8.15%)
Mar 05, 2019 950.13 994.96 940.99 976.67 52,531 +20.05(+2.10%)
Mar 04, 2019 956.62 962.23 921.53 956.62 40,743 +0.00(+0.00%)
Mar 01, 2019 975.20 989.36 944.53 956.62 81,599 -47.19(-4.70%)
Feb 28, 2019 1059 1062 999.97 1004 95,168 -79.91(-7.37%)
Feb 27, 2019 1070 1100 1057 1084 32,557 +1.77(+0.16%)
Feb 26, 2019 1081 1093 1063 1082 47,025 +12.09(+1.13%)
Feb 25, 2019 1114 1118 1067 1070 41,614 -16.81(-1.55%)
Feb 22, 2019 1074 1101 1064 1087 46,295 +42.17(+4.04%)
Feb 21, 2019 1034 1048 1001 1044 57,810 -15.63(-1.47%)
Feb 20, 2019 1086 1124 1052 1060 59,187 -28.90(-2.65%)
Feb 19, 2019 1087 1124 1087 1089 39,469 -23.59(-2.12%)
Feb 15, 2019 1117 1123 1073 1113 39,062 +14.45(+1.32%)
Feb 14, 2019 975.79 1115 972.43 1098 118,619 +81.09(+7.97%)
Feb 13, 2019 1051 1061 1001 1017 71,438 -42.16(-3.98%)
Feb 12, 2019 1027 1088 1019 1059 86,643 +77.26(+7.87%)
Feb 11, 2019 1014 1015 946.89 981.98 66,851 -40.70(-3.98%)
Feb 08, 2019 1036 1042 956.03 1023 67,798 +2.36(+0.23%)
Feb 07, 2019 1043 1051 982.28 1020 61,853 -20.64(-1.98%)
Feb 06, 2019 1092 1108 1026 1041 125,064 -144.79(-12.21%)
Feb 05, 2019 1183 1208 1160 1186 51,243 -19.47(-1.62%)
Feb 04, 2019 1150 1212 1142 1205 49,981 +2.07(+0.17%)
Feb 01, 2019 1176 1209 1155 1203 46,332 +4.72(+0.39%)
Jan 31, 2019 1197 1226 1180 1198 76,774 +59.57(+5.23%)
Jan 30, 2019 1106 1151 1062 1139 81,408 +76.96(+7.25%)
Jan 29, 2019 1087 1088 1053 1062 55,386 +42.76(+4.20%)
Jan 28, 2019 996.73 1040 986.11 1019 56,990 -67.23(-6.19%)
Jan 25, 2019 1109 1139 1067 1086 82,780 +10.32(+0.96%)
Jan 24, 2019 1054 1096 1044 1076 45,194 +28.60(+2.73%)
Jan 23, 2019 1022 1052 993.78 1047 69,162 +73.72(+7.57%)
Jan 22, 2019 1033 1048 959.28 973.73 70,019 -74.90(-7.14%)
Jan 18, 2019 1069 1079 1029 1049 64,566 +12.39(+1.20%)
Jan 17, 2019 983.46 1056 981.68 1036 71,380 +24.18(+2.39%)
Jan 16, 2019 1009 1027 996.43 1012 39,899 -5.02(-0.49%)
Jan 15, 2019 1032 1044 988.62 1017 47,213 -16.51(-1.60%)
Jan 14, 2019 1003 1059 999.38 1034 38,434 +14.16(+1.39%)
Jan 11, 2019 995.84 1023 985.52 1019 40,143 -10.33(-1.00%)
Jan 10, 2019 1016 1046 983.46 1030 64,373 -0.59(-0.06%)
Jan 09, 2019 1010 1037 1008 1030 62,540 +71.96(+7.51%)
Jan 08, 2019 939.22 964.88 920.06 958.39 50,420 +30.67(+3.31%)
Jan 07, 2019 963.70 966.94 915.04 927.72 74,212 -25.95(-2.72%)
Jan 04, 2019 894.70 973.43 879.95 953.67 71,952 +56.03(+6.24%)
Jan 03, 2019 901.77 905.31 864.91 897.64 68,239 +19.76(+2.25%)
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.