Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 1232 1241 1187 1194 8,613 -10.68(-0.89%)
Jan 30, 2017 1242 1247 1199 1205 5,867 -77.68(-6.06%)
Jan 27, 2017 1270 1287 1259 1282 4,441 +16.46(+1.30%)
Jan 26, 2017 1258 1272 1236 1266 9,816 -37.25(-2.86%)
Jan 25, 2017 1282 1305 1271 1303 9,099 +56.60(+4.54%)
Jan 24, 2017 1241 1267 1226 1247 11,184 -29.17(-2.29%)
Jan 23, 2017 1197 1277 1189 1276 11,526 +95.58(+8.10%)
Jan 20, 2017 1153 1183 1127 1180 6,186 +52.27(+4.63%)
Jan 19, 2017 1133 1133 1095 1128 6,539 +37.54(+3.44%)
Jan 18, 2017 1122 1136 1085 1090 8,357 -44.18(-3.89%)
Jan 17, 2017 1095 1155 1077 1135 7,977 +27.43(+2.48%)
Jan 13, 2017 1107 1107 1107 0 -51.98(-4.48%)
Jan 12, 2017 1155 1175 1140 1159 15,033 +37.25(+3.32%)
Jan 11, 2017 1010 1131 993.64 1122 18,096 +70.75(+6.73%)
Jan 10, 2017 1066 1076 1036 1051 6,898 +32.92(+3.23%)
Jan 09, 2017 1044 1062 1015 1018 11,848 -0.29(-0.03%)
Jan 06, 2017 1031 1039 999.70 1018 8,506 -40.72(-3.84%)
Jan 05, 2017 1023 1073 1023 1059 19,620 +43.32(+4.26%)
Jan 04, 2017 1005 1026 997.10 1016 14,623 +31.48(+3.20%)
Jan 03, 2017 950.61 996.96 950.03 984.39 14,725 +87.78(+9.79%)
Dec 30, 2016 896.61 896.61 896.61 0 -24.54(-2.66%)
Dec 29, 2016 891.12 931.55 884.77 921.16 14,307 +44.76(+5.11%)
Dec 28, 2016 843.77 885.35 843.77 876.40 12,506 +43.32(+5.20%)
Dec 27, 2016 833.95 840.59 821.24 833.08 6,367 +15.02(+1.84%)
Dec 23, 2016 818.07 818.07 818.07 0 +66.99(+8.92%)
Dec 22, 2016 747.03 768.40 731.73 751.07 9,242 +6.64(+0.89%)
Dec 21, 2016 766.09 767.82 734.62 744.43 6,031 +12.42(+1.70%)
Dec 20, 2016 737.50 740.10 714.62 732.02 6,793 +28.30(+4.02%)
Dec 19, 2016 755.70 755.70 700.25 703.72 12,845 -30.03(-4.09%)
Dec 16, 2016 759.74 775.04 728.26 733.75 15,556 -24.26(-3.20%)
Dec 15, 2016 736.35 767.25 716.71 758.00 25,834 +24.55(+3.35%)
Dec 14, 2016 818.36 831.50 725.37 733.46 20,534 -92.12(-11.16%)
Dec 13, 2016 827.88 847.81 803.05 825.58 9,071 +21.08(+2.62%)
Dec 12, 2016 825.00 840.01 794.97 804.50 8,549 -29.45(-3.53%)
Dec 09, 2016 839.73 870.80 829.91 833.95 13,916 -15.31(-1.80%)
Dec 08, 2016 850.12 862.83 827.02 849.25 9,480 -17.90(-2.06%)
Dec 07, 2016 850.70 872.64 828.75 867.16 15,413 +45.34(+5.52%)
Dec 06, 2016 773.89 845.79 767.82 821.82 18,262 +38.69(+4.94%)
Dec 05, 2016 762.62 788.33 760.89 783.13 11,816 +29.45(+3.91%)
Dec 02, 2016 750.50 781.11 736.35 753.67 14,453 +15.88(+2.15%)
Dec 01, 2016 833.37 836.84 730.77 737.79 42,587 -165.75(-18.34%)
Nov 30, 2016 927.51 948.59 885.93 903.54 26,028 +28.30(+3.23%)
Nov 29, 2016 908.45 913.45 861.09 875.24 16,744 -59.77(-6.39%)
Nov 28, 2016 898.63 961.29 882.17 935.02 23,643 +65.26(+7.50%)
Nov 25, 2016 867.16 891.12 858.21 869.76 12,119 -61.51(-6.60%)
Nov 23, 2016 931.26 931.26 931.26 0 -29.16(-3.04%)
Nov 22, 2016 984.11 988.73 921.45 960.43 18,132 +38.41(+4.17%)
Nov 21, 2016 898.34 934.15 898.34 922.02 16,757 +81.72(+9.73%)
Nov 18, 2016 860.23 869.47 824.42 840.30 17,584 +16.46(+2.00%)
Nov 17, 2016 861.38 885.93 809.69 823.84 24,076 -50.82(-5.81%)
Nov 16, 2016 846.08 881.60 829.62 874.66 19,835 -32.34(-3.57%)
Nov 15, 2016 867.16 912.49 854.16 907.01 28,871 +79.41(+9.60%)
Nov 14, 2016 798.14 833.08 740.97 827.60 20,060 -12.71(-1.51%)
Nov 11, 2016 838.86 866.90 730.86 840.30 33,216 -73.35(-8.03%)
Nov 10, 2016 1020 1055 888.24 913.65 32,906 -285.30(-23.80%)
Nov 09, 2016 1178 1284 1176 1199 15,717 -126.48(-9.54%)
Nov 08, 2016 1262 1362 1236 1325 11,863 +30.33(+2.34%)
Nov 07, 2016 1248 1299 1245 1295 10,191 +176.14(+15.74%)
Nov 04, 2016 1133 1190 1103 1119 8,791 -15.30(-1.35%)
Nov 03, 2016 1200 1235 1126 1134 7,979 -19.93(-1.73%)
Nov 02, 2016 1189 1221 1123 1154 11,252 -65.84(-5.40%)
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.