Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.89 -0.71 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.85 56.58 52.01 55.89 455,390 +1.19(+2.18%)
May 28, 2020 57.27 57.94 54.68 54.70 609,237 -4.01(-6.83%)
May 27, 2020 57.08 58.76 54.98 58.70 815,855 +5.06(+9.42%)
May 26, 2020 55.29 55.75 53.39 53.65 945,469 +7.27(+15.67%)
May 22, 2020 46.12 47.26 45.11 46.38 678,314 -0.68(-1.44%)
May 21, 2020 45.75 47.64 45.62 47.06 795,620 +3.76(+8.67%)
May 20, 2020 43.82 44.80 42.73 43.30 753,331 +1.28(+3.05%)
May 19, 2020 43.19 44.32 41.89 42.02 599,057 -0.84(-1.96%)
May 18, 2020 41.76 43.48 40.97 42.86 584,464 +4.85(+12.77%)
May 15, 2020 39.32 40.66 37.54 38.00 480,199 -1.33(-3.39%)
May 14, 2020 35.52 39.51 34.37 39.34 647,022 +2.01(+5.39%)
May 13, 2020 38.89 39.09 36.33 37.33 413,821 -0.39(-1.04%)
May 12, 2020 41.44 41.90 37.54 37.72 659,579 -1.92(-4.84%)
May 11, 2020 41.49 42.02 39.49 39.64 470,518 -2.74(-6.47%)
May 08, 2020 40.54 42.58 40.41 42.38 479,841 +3.45(+8.85%)
May 07, 2020 40.09 41.39 38.07 38.94 586,151 -2.61(-6.28%)
May 06, 2020 42.66 43.07 40.63 41.54 467,155 -1.95(-4.47%)
May 05, 2020 45.01 46.64 42.93 43.49 583,190 -0.71(-1.61%)
May 04, 2020 42.15 44.22 41.59 44.20 395,876 +1.09(+2.53%)
May 01, 2020 43.92 44.95 42.29 43.11 258,467 -4.24(-8.96%)
Apr 30, 2020 48.80 49.43 46.58 47.35 489,561 -4.94(-9.44%)
Apr 29, 2020 48.67 52.69 48.53 52.29 827,991 +5.27(+11.20%)
Apr 28, 2020 46.03 47.71 44.70 47.03 834,352 +5.21(+12.45%)
Apr 27, 2020 41.13 43.09 40.28 41.82 550,039 +3.35(+8.72%)
Apr 24, 2020 42.21 42.41 34.76 38.47 1,655,172 -6.47(-14.40%)
Apr 23, 2020 49.26 49.98 45.11 44.94 563,884 -4.36(-8.84%)
Apr 22, 2020 48.42 50.18 48.12 49.30 117,862 +2.64(+5.66%)
Apr 21, 2020 45.48 47.54 45.19 46.66 145,438 -2.64(-5.36%)
Apr 20, 2020 47.24 50.77 46.95 49.30 153,328 -1.17(-2.33%)
Apr 17, 2020 51.06 51.65 48.12 50.47 160,420 +1.76(+3.61%)
Apr 16, 2020 51.35 51.65 47.83 48.71 169,646 -2.05(-4.05%)
Apr 15, 2020 49.59 52.09 48.71 50.77 151,963 -2.35(-4.42%)
Apr 14, 2020 54.29 55.75 52.82 53.11 214,804 +1.17(+2.26%)
Apr 13, 2020 50.47 51.94 47.83 51.94 199,124 -0.29(-0.56%)
Apr 09, 2020 55.17 56.63 51.65 52.23 401,859 -0.29(-0.56%)
Apr 08, 2020 47.83 53.11 47.24 52.53 269,433 +4.99(+10.49%)
Apr 07, 2020 53.11 53.11 47.54 47.54 334,095 +3.23(+7.28%)
Apr 06, 2020 44.60 46.36 42.55 44.31 271,220 +5.87(+15.27%)
Apr 03, 2020 41.38 42.26 37.56 38.44 207,667 -4.40(-10.27%)
Apr 02, 2020 42.55 45.19 41.08 42.84 227,019 +1.47(+3.55%)
Apr 01, 2020 39.03 41.96 39.03 41.38 202,821 -3.23(-7.24%)
Mar 31, 2020 46.66 48.71 43.72 44.60 187,320 -2.64(-5.59%)
Mar 30, 2020 48.71 49.30 44.60 47.24 382,185 -0.59(-1.23%)
Mar 27, 2020 49.30 55.46 47.24 47.83 483,739 -15.26(-24.19%)
Mar 26, 2020 61.04 64.56 56.34 63.09 681,427 +8.51(+15.59%)
Mar 25, 2020 46.66 61.33 44.02 54.58 680,647 +9.10(+20.00%)
Mar 24, 2020 45.78 47.24 41.96 45.48 436,617 +18.34(+67.57%)
Mar 23, 2020 28.77 31.32 25.06 27.14 732,792 -6.03(-18.18%)
Mar 20, 2020 39.44 41.29 32.48 33.18 907,498 -0.70(-2.05%)
Mar 19, 2020 29.46 37.35 25.52 33.87 1,034,397 +3.71(+12.31%)
Mar 18, 2020 36.89 42.69 23.43 30.16 922,331 -23.20(-43.48%)
Mar 17, 2020 52.66 59.85 46.17 53.36 765,464 -5.10(-8.73%)
Mar 16, 2020 69.83 86.53 58.00 58.46 1,001,368 -68.67(-54.01%)
Mar 13, 2020 134.32 135.72 91.64 127.13 602,386 +40.60(+46.92%)
Mar 12, 2020 91.64 116.00 69.83 86.53 984,517 -87.23(-50.20%)
Mar 11, 2020 221.32 225.50 134.83 173.76 449,648 -66.58(-27.70%)
Mar 10, 2020 222.71 241.74 204.85 240.35 376,365 +43.38(+22.03%)
Mar 09, 2020 219.23 238.95 192.56 196.96 454,590 -141.28(-41.77%)
Mar 06, 2020 337.55 359.82 323.86 338.25 240,614 -50.34(-12.96%)
Mar 05, 2020 425.01 431.51 363.30 388.59 289,393 -77.02(-16.54%)
Mar 04, 2020 475.59 476.51 441.48 465.61 230,831 +8.58(+1.88%)
Mar 03, 2020 485.10 524.31 442.88 457.03 243,951 -30.39(-6.24%)
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.