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

Brazil Bull 2X ETF Direxion (NY: BRZU )

60.96 -2.30 (-3.64%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 414.82 416.13 392.33 393.55 37,157 -21.46(-5.17%)
Apr 27, 2018 423.22 425.36 410.44 415.01 37,471 +5.60(+1.37%)
Apr 26, 2018 389.35 410.34 386.73 409.41 50,730 +21.65(+5.58%)
Apr 25, 2018 379.45 390.23 371.99 387.76 83,767 -8.96(-2.26%)
Apr 24, 2018 411.18 418.93 391.21 396.72 42,017 -5.88(-1.46%)
Apr 23, 2018 404.75 413.70 395.65 402.60 34,515 -16.70(-3.98%)
Apr 20, 2018 421.73 426.02 411.46 419.30 31,962 -13.16(-3.04%)
Apr 19, 2018 426.96 434.89 419.58 432.46 27,467 -7.19(-1.63%)
Apr 18, 2018 423.22 445.25 423.22 439.65 80,568 +34.06(+8.40%)
Apr 17, 2018 392.33 410.62 387.29 405.58 51,569 +20.16(+5.23%)
Apr 16, 2018 409.41 409.41 377.96 385.43 61,128 -15.86(-3.95%)
Apr 13, 2018 420.89 421.26 397.75 401.29 67,401 -24.26(-5.70%)
Apr 12, 2018 435.07 437.94 422.10 425.56 25,156 -4.39(-1.02%)
Apr 11, 2018 410.72 435.50 410.72 429.94 59,522 +16.99(+4.11%)
Apr 10, 2018 397.09 414.82 388.61 412.96 104,328 +22.86(+5.86%)
Apr 09, 2018 431.06 431.65 389.63 390.09 69,029 -43.02(-9.93%)
Apr 06, 2018 443.10 450.57 418.28 433.12 74,568 -20.16(-4.45%)
Apr 05, 2018 474.08 475.58 447.95 453.27 51,006 +9.15(+2.06%)
Apr 04, 2018 416.22 445.15 411.01 444.13 77,729 -1.21(-0.27%)
Apr 03, 2018 467.74 472.03 439.37 445.34 25,911 -11.39(-2.49%)
Apr 02, 2018 473.43 477.35 444.13 456.73 29,335 -21.46(-4.49%)
Mar 29, 2018 478.19 478.19 478.19 0 +39.29(+8.95%)
Mar 28, 2018 429.01 440.33 418.52 438.90 43,068 +5.04(+1.16%)
Mar 27, 2018 464.85 464.85 431.76 433.86 50,960 -36.68(-7.79%)
Mar 26, 2018 472.59 477.72 457.06 470.54 32,082 +19.69(+4.37%)
Mar 23, 2018 459.81 475.56 449.17 450.85 66,698 -1.87(-0.41%)
Mar 22, 2018 463.54 478.00 451.69 452.71 47,434 -32.66(-6.73%)
Mar 21, 2018 461.20 486.42 459.69 485.38 43,908 +29.96(+6.58%)
Mar 20, 2018 460.74 466.62 450.43 455.42 39,444 -7.56(-1.63%)
Mar 19, 2018 461.49 472.59 453.55 462.98 30,050 -13.53(-2.84%)
Mar 16, 2018 472.59 488.08 471.56 476.51 28,282 -1.31(-0.27%)
Mar 15, 2018 495.64 497.04 470.82 477.82 63,912 -34.90(-6.81%)
Mar 14, 2018 529.52 531.95 502.10 512.72 27,557 -2.89(-0.56%)
Mar 13, 2018 536.42 540.81 507.96 515.61 27,667 -14.74(-2.78%)
Mar 12, 2018 528.68 533.53 519.44 530.36 27,816 +7.93(+1.52%)
Mar 09, 2018 514.40 527.28 513.75 522.43 48,252 +29.21(+5.92%)
Mar 08, 2018 510.76 512.81 484.35 493.21 37,174 -18.76(-3.66%)
Mar 07, 2018 493.03 511.97 66,294 -20.34(-3.82%)
Mar 06, 2018 540.25 551.08 530.92 532.32 32,944 +10.92(+2.09%)
Mar 05, 2018 501.33 525.04 497.13 521.40 28,842 +9.52(+1.86%)
Mar 02, 2018 487.71 512.72 475.11 511.88 37,127 +4.57(+0.90%)
Mar 01, 2018 513.93 526.50 487.34 507.31 35,928 -1.12(-0.22%)
Feb 28, 2018 542.30 543.70 507.31 508.43 30,163 -28.37(-5.29%)
Feb 27, 2018 563.77 565.46 529.42 536.80 46,422 -29.30(-5.18%)
Feb 26, 2018 566.10 568.81 551.82 566.10 27,203 +13.07(+2.36%)
Feb 23, 2018 548.18 553.41 531.57 553.04 25,663 +16.80(+3.13%)
Feb 22, 2018 531.95 536.24 26,958 +12.88(+2.46%)
Feb 21, 2018 536.70 556.67 521.03 523.36 40,226 +0.47(+0.09%)
Feb 20, 2018 502.45 536.35 501.06 522.89 31,886 +10.83(+2.11%)
Feb 16, 2018 512.07 512.07 512.07 0 +0.65(+0.13%)
Feb 15, 2018 513.28 520.75 508.52 511.41 48,833 +10.82(+2.16%)
Feb 14, 2018 454.86 506.30 452.90 500.59 60,162 +37.05(+7.99%)
Feb 13, 2018 455.05 466.62 446.56 463.54 22,974 +8.49(+1.87%)
Feb 12, 2018 449.35 467.83 437.04 455.05 39,525 +19.04(+4.37%)
Feb 09, 2018 438.62 446.09 399.14 436.01 68,555 +24.36(+5.92%)
Feb 08, 2018 481.64 483.14 411.65 411.65 49,072 -46.75(-10.20%)
Feb 07, 2018 499.28 505.25 457.57 458.41 53,174 -45.36(-9.00%)
Feb 06, 2018 451.03 514.49 448.71 503.76 61,405 +44.60(+9.71%)
Feb 05, 2018 501.15 514.68 443.01 459.16 64,358 -50.95(-9.99%)
Feb 02, 2018 528.21 533.44 503.95 510.11 80,818 -55.71(-9.85%)
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.