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

Brazil Bull 3X Direxion (NY: BRZU )

73.32 +0.43 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Feb 28, 2020 408.08 452.62 392.07 452.16 258,963 +20.42(+4.73%)
Feb 27, 2020 447.98 496.47 429.42 431.74 215,477 -55.45(-11.38%)
Feb 26, 2020 520.59 535.21 477.40 487.19 210,623 -18.56(-3.67%)
Feb 25, 2020 550.99 551.68 487.88 505.75 162,339 -26.45(-4.97%)
Feb 24, 2020 557.48 557.48 515.95 532.19 181,260 -90.71(-14.56%)
Feb 21, 2020 615.48 634.27 607.36 622.90 74,549 -19.49(-3.03%)
Feb 20, 2020 671.39 678.35 639.61 642.39 122,557 -48.25(-6.99%)
Feb 19, 2020 676.96 692.27 674.41 690.64 76,644 +25.29(+3.80%)
Feb 18, 2020 664.20 669.77 646.57 665.36 66,021 -25.29(-3.66%)
Feb 14, 2020 702.94 702.94 676.73 690.64 45,884 +7.42(+1.09%)
Feb 13, 2020 695.98 702.01 678.58 683.22 56,640 -19.25(-2.74%)
Feb 12, 2020 698.76 728.92 689.72 702.48 70,207 +10.90(+1.58%)
Feb 11, 2020 681.37 697.61 676.96 691.57 98,864 +40.60(+6.24%)
Feb 10, 2020 660.02 662.34 637.98 650.97 91,349 -17.86(-2.67%)
Feb 07, 2020 692.04 695.28 668.14 668.84 131,822 -41.53(-5.85%)
Feb 06, 2020 771.84 772.31 700.39 710.37 91,432 -38.51(-5.14%)
Feb 05, 2020 775.32 780.66 744.00 748.88 75,319 +14.62(+1.99%)
Feb 04, 2020 749.57 760.01 729.16 734.26 76,539 +12.99(+1.80%)
Feb 03, 2020 710.83 739.83 710.83 721.27 87,616 +29.46(+4.26%)
Jan 31, 2020 702.01 708.97 675.33 691.80 109,985 -51.74(-6.96%)
Jan 30, 2020 704.57 744.93 682.06 743.54 148,861 -8.82(-1.17%)
Jan 29, 2020 784.37 790.63 749.80 752.36 54,488 -40.37(-5.09%)
Jan 28, 2020 772.31 796.67 755.37 792.72 58,853 +49.41(+6.65%)
Jan 27, 2020 758.16 771.38 741.22 743.31 114,600 -93.49(-11.17%)
Jan 24, 2020 857.45 862.78 825.20 836.80 83,735 -32.48(-3.74%)
Jan 23, 2020 823.81 873.92 811.28 869.28 84,001 +32.71(+3.91%)
Jan 22, 2020 825.67 838.66 816.85 836.57 63,899 +41.53(+5.22%)
Jan 21, 2020 837.73 839.82 793.42 795.04 67,754 -58.23(-6.82%)
Jan 17, 2020 839.35 857.45 819.87 853.27 98,838 +44.77(+5.54%)
Jan 16, 2020 821.03 825.43 786.23 808.50 65,035 +3.94(+0.49%)
Jan 15, 2020 835.18 839.82 801.31 804.55 93,268 -56.84(-6.60%)
Jan 14, 2020 853.27 864.41 838.77 861.39 34,885 +10.44(+1.23%)
Jan 13, 2020 836.57 860.47 834.95 850.95 36,876 +19.49(+2.34%)
Jan 10, 2020 877.17 887.85 828.22 831.47 48,971 -22.97(-2.69%)
Jan 09, 2020 866.03 872.07 842.60 854.43 55,776 -19.72(-2.26%)
Jan 08, 2020 872.99 903.38 859.54 874.15 49,608 -9.28(-1.05%)
Jan 07, 2020 861.39 896.19 852.58 883.43 62,734 -2.55(-0.29%)
Jan 06, 2020 887.61 918.00 882.74 885.98 60,505 -45.01(-4.83%)
Jan 03, 2020 921.01 946.07 917.53 930.99 54,898 -22.74(-2.38%)
Jan 02, 2020 916.14 958.60 916.14 953.73 97,013 +53.59(+5.95%)
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%)
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.