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 -1.74 (-2.73%)
Official Closing 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 (%)
Mar 29, 2019 815.02 848.79 801.74 808.95 126,325 +17.32(+2.19%)
Mar 28, 2019 717.72 806.93 712.24 791.63 200,601 +73.33(+10.21%)
Mar 27, 2019 784.41 795.79 714.55 718.30 263,627 -142.62(-16.57%)
Mar 26, 2019 851.39 869.15 817.33 860.92 140,568 +40.13(+4.89%)
Mar 25, 2019 803.76 841.00 796.54 820.79 121,905 +28.00(+3.53%)
Mar 22, 2019 856.30 879.11 787.59 792.78 290,798 -170.91(-17.74%)
Mar 21, 2019 1021 1024 903.65 963.70 256,298 -72.18(-6.97%)
Mar 20, 2019 1047 1095 1016 1036 80,205 -25.11(-2.37%)
Mar 19, 2019 1075 1107 1053 1061 82,396 -4.04(-0.38%)
Mar 18, 2019 1023 1073 1016 1065 103,102 +50.81(+5.01%)
Mar 15, 2019 998.34 1032 998.34 1014 72,980 +30.60(+3.11%)
Mar 14, 2019 1005 1010 953.88 983.62 66,383 -37.82(-3.70%)
Mar 13, 2019 977.56 1042 966.30 1021 79,616 +33.20(+3.36%)
Mar 12, 2019 981.60 1006 974.96 988.24 57,982 +14.72(+1.51%)
Mar 11, 2019 924.72 979.29 924.72 973.51 87,824 +86.90(+9.80%)
Mar 08, 2019 853.12 890.37 845.91 886.62 60,203 +28.87(+3.37%)
Mar 07, 2019 888.92 888.92 828.59 857.74 77,279 -20.50(-2.33%)
Mar 06, 2019 955.62 963.99 866.40 878.24 82,637 -77.95(-8.15%)
Mar 05, 2019 930.21 974.09 921.26 956.19 53,656 +19.63(+2.10%)
Mar 04, 2019 936.56 942.05 902.21 936.56 41,616 +0.00(+0.00%)
Mar 01, 2019 954.75 968.61 924.72 936.56 83,347 -46.19(-4.70%)
Feb 28, 2019 1036 1040 979.00 982.75 97,207 -78.24(-7.37%)
Feb 27, 2019 1047 1077 1034 1061 33,255 +1.73(+0.16%)
Feb 26, 2019 1058 1070 1040 1059 48,033 +11.84(+1.13%)
Feb 25, 2019 1090 1094 1045 1047 42,506 -16.46(-1.55%)
Feb 22, 2019 1051 1077 1041 1064 47,286 +41.28(+4.04%)
Feb 21, 2019 1012 1026 980.15 1023 59,048 -15.30(-1.47%)
Feb 20, 2019 1063 1100 1030 1038 60,455 -28.29(-2.65%)
Feb 19, 2019 1064 1101 1064 1066 40,314 -23.10(-2.12%)
Feb 15, 2019 1094 1099 1050 1089 39,898 +14.15(+1.32%)
Feb 14, 2019 955.33 1091 952.04 1075 121,160 +79.39(+7.97%)
Feb 13, 2019 1029 1039 979.87 995.75 72,969 -41.28(-3.98%)
Feb 12, 2019 1005 1065 997.48 1037 88,499 +75.64(+7.87%)
Feb 11, 2019 992.28 994.01 927.03 961.39 68,283 -39.84(-3.98%)
Feb 08, 2019 1014 1021 935.98 1001 69,250 +2.31(+0.23%)
Feb 07, 2019 1021 1029 961.68 998.92 63,178 -20.21(-1.98%)
Feb 06, 2019 1069 1085 1004 1019 127,743 -141.76(-12.21%)
Feb 05, 2019 1158 1183 1136 1161 52,341 -19.05(-1.61%)
Feb 04, 2019 1126 1187 1118 1180 51,052 +2.02(+0.17%)
Feb 01, 2019 1151 1184 1131 1178 47,325 +4.62(+0.39%)
Jan 31, 2019 1172 1200 1155 1173 78,419 +58.32(+5.23%)
Jan 30, 2019 1083 1127 1040 1115 83,152 +75.35(+7.25%)
Jan 29, 2019 1064 1065 1031 1040 56,572 +41.86(+4.20%)
Jan 28, 2019 975.83 1019 965.43 997.77 58,211 -65.82(-6.19%)
Jan 25, 2019 1086 1115 1044 1064 84,553 +10.10(+0.96%)
Jan 24, 2019 1032 1073 1022 1053 46,162 +28.01(+2.73%)
Jan 23, 2019 1001 1030 972.94 1025 70,644 +72.17(+7.57%)
Jan 22, 2019 1012 1026 939.16 953.31 71,519 -73.33(-7.14%)
Jan 18, 2019 1047 1056 1008 1027 65,949 +12.13(+1.20%)
Jan 17, 2019 962.83 1034 961.10 1015 72,909 +23.67(+2.39%)
Jan 16, 2019 987.66 1006 975.54 990.84 40,754 -4.91(-0.49%)
Jan 15, 2019 1010 1022 967.89 995.75 48,225 -16.16(-1.60%)
Jan 14, 2019 981.60 1036 978.42 1012 39,257 +13.86(+1.39%)
Jan 11, 2019 974.96 1002 964.85 998.05 41,003 -10.11(-1.00%)
Jan 10, 2019 994.88 1024 962.83 1008 65,752 -0.58(-0.06%)
Jan 09, 2019 989.11 1016 987.08 1009 63,880 +70.45(+7.51%)
Jan 08, 2019 919.53 944.64 900.76 938.29 51,500 +30.02(+3.31%)
Jan 07, 2019 943.49 946.67 895.85 908.27 75,802 -25.41(-2.72%)
Jan 04, 2019 875.93 953.02 861.50 933.67 73,493 +54.85(+6.24%)
Jan 03, 2019 882.86 886.33 846.77 878.82 69,701 +19.34(+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.