Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.