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 (%)
Jul 31, 2019 1053 1062 952.06 993.00 92,768 -45.87(-4.42%)
Jul 30, 2019 1035 1062 1021 1039 40,971 -22.07(-2.08%)
Jul 29, 2019 1038 1063 1014 1061 50,226 +4.36(+0.41%)
Jul 26, 2019 1057 1064 1025 1057 62,851 +21.48(+2.08%)
Jul 25, 2019 1077 1081 1016 1035 105,461 -56.03(-5.14%)
Jul 24, 2019 1098 1121 1087 1091 45,198 +11.03(+1.02%)
Jul 23, 2019 1108 1110 1070 1080 57,140 -34.84(-3.12%)
Jul 22, 2019 1121 1131 1104 1115 55,737 +12.19(+1.11%)
Jul 19, 2019 1143 1145 1089 1103 83,210 -47.32(-4.11%)
Jul 18, 2019 1111 1160 1108 1150 48,574 +51.10(+4.65%)
Jul 17, 2019 1105 1118 1088 1099 54,634 +16.84(+1.56%)
Jul 16, 2019 1100 1119 1073 1082 71,499 -14.52(-1.32%)
Jul 15, 2019 1132 1136 1087 1097 52,980 -30.20(-2.68%)
Jul 12, 2019 1161 1170 1118 1127 81,253 -20.90(-1.82%)
Jul 11, 2019 1158 1179 1125 1148 105,139 -13.94(-1.20%)
Jul 10, 2019 1145 1190 1144 1162 186,938 +58.07(+5.26%)
Jul 09, 2019 1056 1115 1056 1104 85,855 +26.42(+2.45%)
Jul 08, 2019 1066 1085 1057 1077 79,458 +22.94(+2.18%)
Jul 05, 2019 1020 1059 1008 1054 197,520 +89.14(+9.24%)
Jul 03, 2019 936.67 976.15 928.83 965.12 70,342 +24.97(+2.66%)
Jul 02, 2019 961.93 985.45 916.05 940.15 97,740 -24.68(-2.56%)
Jul 01, 2019 1013 1017 956.12 964.83 89,273 +10.16(+1.06%)
Jun 28, 2019 972.67 978.77 948.57 954.67 52,051 +0.87(+0.09%)
Jun 27, 2019 918.96 965.70 888.47 953.80 87,932 +10.16(+1.08%)
Jun 26, 2019 957.86 960.48 925.05 943.64 73,456 +17.71(+1.91%)
Jun 25, 2019 991.25 993.00 915.47 925.92 74,865 -76.47(-7.63%)
Jun 24, 2019 992.57 1019 982.47 1002 64,594 +2.03(+0.20%)
Jun 21, 2019 970.63 1010 969.76 1000 90,580 +8.66(+0.87%)
Jun 20, 2019 998.34 1018 966.88 991.70 125,764 +59.47(+6.38%)
Jun 19, 2019 893.54 941.76 876.51 932.23 76,118 +30.31(+3.36%)
Jun 18, 2019 877.66 909.13 875.36 901.92 75,096 +66.98(+8.02%)
Jun 17, 2019 847.35 864.67 825.12 834.94 53,504 -2.02(-0.24%)
Jun 14, 2019 869.87 881.42 822.23 836.96 91,536 -60.92(-6.78%)
Jun 13, 2019 905.38 925.01 886.33 897.87 63,688 +22.52(+2.57%)
Jun 12, 2019 898.45 926.75 865.83 875.36 79,655 -31.47(-3.47%)
Jun 11, 2019 873.62 909.13 864.38 906.82 112,406 +61.78(+7.31%)
Jun 10, 2019 849.66 862.65 825.41 845.04 52,643 -16.74(-1.94%)
Jun 07, 2019 847.93 886.62 842.89 861.79 80,164 +20.50(+2.44%)
Jun 06, 2019 839.84 853.99 814.73 841.29 56,148 +36.67(+4.56%)
Jun 05, 2019 863.52 866.40 790.48 804.62 78,946 -59.76(-6.91%)
Jun 04, 2019 842.73 864.96 834.07 864.38 82,270 +33.49(+4.03%)
Jun 03, 2019 833.49 845.91 812.13 830.89 80,499 +17.32(+2.13%)
May 31, 2019 795.67 842.73 789.90 813.57 104,171 +17.90(+2.25%)
May 30, 2019 779.50 815.59 779.22 795.67 122,069 +26.27(+3.41%)
May 29, 2019 748.90 778.64 737.93 769.40 114,099 +34.36(+4.67%)
May 28, 2019 711.66 749.48 697.51 735.04 105,355 +53.99(+7.93%)
May 24, 2019 692.32 694.34 673.26 681.06 53,424 +4.91(+0.73%)
May 23, 2019 664.31 698.96 654.21 676.15 62,955 -11.84(-1.72%)
May 22, 2019 703.00 714.55 682.50 687.99 101,297 +2.89(+0.42%)
May 21, 2019 617.25 688.85 609.46 685.10 170,238 +76.22(+12.52%)
May 20, 2019 583.18 618.12 570.77 608.88 75,195 +35.51(+6.19%)
May 17, 2019 588.96 612.34 562.11 573.37 98,626 -34.64(-5.70%)
May 16, 2019 631.11 643.24 598.59 608.01 108,261 -40.71(-6.27%)
May 15, 2019 623.03 670.66 618.12 648.72 88,952 -25.70(-3.81%)
May 14, 2019 679.32 690.87 663.16 674.42 70,599 +4.62(+0.69%)
May 13, 2019 683.37 694.91 664.02 669.80 142,040 -75.06(-10.08%)
May 10, 2019 750.92 760.45 702.42 744.86 94,549 -6.06(-0.81%)
May 09, 2019 741.68 768.53 718.30 750.92 96,014 -34.07(-4.34%)
May 08, 2019 787.88 807.80 784.70 784.99 83,456 +43.59(+5.88%)
May 07, 2019 723.50 741.97 685.10 741.40 109,772 -19.92(-2.62%)
May 06, 2019 750.06 769.02 747.17 761.32 92,512 -43.30(-5.38%)
May 03, 2019 796.83 809.24 790.76 804.62 63,133 +29.74(+3.84%)
May 02, 2019 773.73 785.86 765.65 774.89 71,936 -3.75(-0.48%)
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.