Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.84 50.49 47.57 48.37 479,294 -5.04(-9.44%)
Apr 29, 2020 49.71 53.81 49.57 53.41 810,627 +5.38(+11.20%)
Apr 28, 2020 47.01 48.73 45.66 48.03 816,855 +5.32(+12.45%)
Apr 27, 2020 42.01 44.01 41.14 42.72 538,504 +3.43(+8.72%)
Apr 24, 2020 43.12 43.32 35.50 39.29 1,620,461 -6.61(-14.40%)
Apr 23, 2020 50.31 51.05 46.07 45.90 552,059 -4.45(-8.84%)
Apr 22, 2020 49.45 51.25 49.16 50.35 115,391 +2.70(+5.66%)
Apr 21, 2020 46.46 48.56 46.16 47.66 142,388 -2.70(-5.36%)
Apr 20, 2020 48.26 51.85 47.96 50.35 150,112 -1.20(-2.33%)
Apr 17, 2020 52.15 52.75 49.16 51.55 157,056 +1.80(+3.61%)
Apr 16, 2020 52.45 52.75 48.86 49.75 166,088 -2.10(-4.05%)
Apr 15, 2020 50.65 53.20 49.75 51.85 148,776 -2.40(-4.42%)
Apr 14, 2020 55.45 56.95 53.95 54.25 210,300 +1.20(+2.26%)
Apr 13, 2020 51.55 53.05 48.86 53.05 194,948 -0.30(-0.56%)
Apr 09, 2020 56.35 57.85 52.75 53.35 393,432 -0.30(-0.56%)
Apr 08, 2020 48.86 54.25 48.26 53.65 263,783 +5.10(+10.49%)
Apr 07, 2020 54.25 54.25 48.56 48.56 327,088 +3.30(+7.28%)
Apr 06, 2020 45.56 47.36 43.46 45.26 265,532 +5.99(+15.27%)
Apr 03, 2020 42.26 43.16 38.37 39.26 203,312 -4.50(-10.27%)
Apr 02, 2020 43.46 46.16 41.96 43.76 222,258 +1.50(+3.55%)
Apr 01, 2020 39.86 42.86 39.86 42.26 198,567 -3.30(-7.24%)
Mar 31, 2020 47.66 49.75 44.66 45.56 183,392 -2.70(-5.59%)
Mar 30, 2020 49.75 50.35 45.56 48.26 374,170 -0.60(-1.23%)
Mar 27, 2020 50.35 56.65 48.26 48.86 473,595 -15.59(-24.19%)
Mar 26, 2020 62.34 65.94 57.55 64.44 667,137 +8.69(+15.59%)
Mar 25, 2020 47.66 62.64 44.96 55.75 666,373 +9.29(+20.00%)
Mar 24, 2020 46.76 48.26 42.86 46.46 427,460 +11.59(+33.25%)
Mar 23, 2020 36.95 40.23 32.18 34.86 570,510 -7.75(-18.18%)
Mar 20, 2020 50.66 53.04 41.72 42.61 706,526 -0.89(-2.05%)
Mar 19, 2020 37.84 47.98 32.78 43.51 805,323 +4.77(+12.31%)
Mar 18, 2020 47.38 54.83 30.10 38.74 718,075 -29.80(-43.48%)
Mar 17, 2020 67.64 76.88 59.30 68.54 595,947 -6.56(-8.73%)
Mar 16, 2020 89.69 111.15 74.50 75.09 779,608 -88.20(-54.01%)
Mar 13, 2020 172.53 174.32 117.70 163.29 468,984 +52.15(+46.92%)
Mar 12, 2020 117.70 148.99 89.69 111.15 766,489 -112.04(-50.20%)
Mar 11, 2020 284.28 289.64 173.19 223.19 350,070 -85.52(-27.70%)
Mar 10, 2020 286.06 310.50 263.12 308.71 293,016 +55.72(+22.03%)
Mar 09, 2020 281.60 306.92 247.33 252.99 353,918 -181.47(-41.77%)
Mar 06, 2020 433.57 462.17 415.99 434.46 187,328 -64.66(-12.96%)
Mar 05, 2020 545.91 554.25 466.64 499.12 225,305 -98.93(-16.54%)
Mar 04, 2020 610.87 612.06 567.06 598.05 179,712 +11.03(+1.88%)
Mar 03, 2020 623.09 673.45 568.85 587.03 189,926 -39.04(-6.24%)
Mar 02, 2020 592.39 632.62 575.41 626.07 202,335 +45.29(+7.80%)
Feb 28, 2020 524.15 581.37 503.59 580.77 201,614 +26.22(+4.73%)
Feb 27, 2020 575.41 637.69 551.57 554.55 167,758 -71.22(-11.38%)
Feb 26, 2020 668.68 687.45 613.20 625.77 163,979 -23.84(-3.67%)
Feb 25, 2020 707.71 708.61 626.66 649.61 126,388 -33.97(-4.97%)
Feb 24, 2020 716.06 716.06 662.72 683.58 141,118 -116.51(-14.56%)
Feb 21, 2020 790.55 814.69 780.12 800.09 58,039 -25.03(-3.03%)
Feb 20, 2020 862.37 871.31 821.54 825.12 95,416 -61.98(-6.99%)
Feb 19, 2020 869.52 889.19 866.24 887.10 59,670 +32.48(+3.80%)
Feb 18, 2020 853.13 860.28 830.48 854.62 51,400 -32.48(-3.66%)
Feb 14, 2020 902.89 902.89 869.22 887.10 35,723 +9.54(+1.09%)
Feb 13, 2020 893.95 901.70 871.60 877.56 44,096 -24.73(-2.74%)
Feb 12, 2020 897.53 936.27 885.91 902.30 54,659 +14.00(+1.58%)
Feb 11, 2020 875.18 896.04 869.52 888.29 76,970 +52.15(+6.24%)
Feb 10, 2020 847.77 850.75 819.46 836.14 71,119 -22.95(-2.67%)
Feb 07, 2020 888.89 893.06 858.20 859.09 102,629 -53.34(-5.85%)
Feb 06, 2020 991.39 991.99 899.62 912.43 71,184 -49.47(-5.14%)
Feb 05, 2020 995.86 1003 955.64 961.89 58,639 +18.77(+1.99%)
Feb 04, 2020 962.79 976.20 936.57 943.12 59,589 +16.69(+1.80%)
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.