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

Brazil Bull 3X Direxion (NY: BRZU )

70.18 -3.14 (-4.28%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 20, 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 (%)
Dec 31, 2019 887.61 902.46 877.59 900.14 38,018 +12.76(+1.44%)
Dec 30, 2019 908.02 914.75 882.97 887.38 73,080 +0.23(+0.03%)
Dec 27, 2019 898.98 904.08 880.42 887.14 66,286 -21.34(-2.35%)
Dec 26, 2019 873.22 909.65 873.22 908.49 79,293 +52.90(+6.18%)
Dec 24, 2019 857.68 858.14 847.71 855.59 22,595 +2.09(+0.24%)
Dec 23, 2019 849.33 856.75 840.05 853.50 50,747 +156.02(+22.37%)
Dec 20, 2019 701.94 707.16 689.92 697.49 120,230 -12.58(-1.77%)
Dec 19, 2019 684.14 714.90 683.95 710.07 113,069 +15.67(+2.26%)
Dec 18, 2019 680.27 696.52 675.05 694.39 77,828 +29.99(+4.51%)
Dec 17, 2019 657.83 672.34 653.96 664.40 46,484 -0.39(-0.06%)
Dec 16, 2019 669.82 681.04 663.24 664.79 86,440 +15.67(+2.41%)
Dec 13, 2019 644.86 670.89 636.54 649.12 81,037 -2.51(-0.39%)
Dec 12, 2019 625.90 656.47 625.90 651.63 151,175 +35.60(+5.78%)
Dec 11, 2019 614.29 618.74 604.62 616.03 55,519 +19.35(+3.24%)
Dec 10, 2019 602.49 604.81 588.37 596.69 53,863 -7.16(-1.19%)
Dec 09, 2019 598.04 615.45 596.30 603.85 63,307 -6.38(-1.05%)
Dec 06, 2019 596.11 612.36 591.85 610.23 125,564 +28.25(+4.85%)
Dec 05, 2019 571.15 590.88 568.83 581.98 78,021 +14.90(+2.63%)
Dec 04, 2019 566.50 575.02 563.02 567.09 103,258 +17.61(+3.20%)
Dec 03, 2019 546.77 551.22 535.93 549.48 67,481 +4.06(+0.74%)
Dec 02, 2019 544.25 551.03 537.87 545.41 129,919 +22.83(+4.37%)
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%)
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.