Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.89 -0.71 (-0.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 195.93 198.00 187.63 188.70 166,191 -6.42(-3.29%)
May 30, 2017 193.78 196.31 191.98 195.12 134,192 +1.34(+0.69%)
May 26, 2017 191.24 198.80 189.84 193.78 308,225 +8.22(+4.43%)
May 25, 2017 191.18 194.05 179.88 185.56 337,274 -3.48(-1.84%)
May 24, 2017 189.10 199.40 185.69 189.04 365,953 +5.75(+3.14%)
May 23, 2017 177.40 186.23 177.40 183.29 374,213 +11.90(+6.95%)
May 22, 2017 174.86 177.40 161.22 171.38 588,452 -14.78(-7.94%)
May 19, 2017 181.68 189.91 177.47 186.16 670,767 +28.89(+18.37%)
May 18, 2017 144.90 197.46 136.28 157.28 2,186,049 -147.38(-48.38%)
May 17, 2017 323.18 327.39 302.05 304.65 82,310 -32.10(-9.53%)
May 16, 2017 333.81 337.08 325.58 336.75 47,923 +7.22(+2.19%)
May 15, 2017 326.45 332.27 324.25 329.53 41,043 +9.50(+2.97%)
May 12, 2017 312.94 322.11 312.21 320.03 61,625 +18.32(+6.07%)
May 11, 2017 298.63 304.52 292.95 301.71 35,187 +8.83(+3.01%)
May 10, 2017 290.88 297.16 290.15 292.88 49,061 +17.12(+6.21%)
May 09, 2017 266.40 278.71 266.40 275.77 31,946 +13.78(+5.26%)
May 08, 2017 267.47 271.42 259.18 261.99 19,846 -10.10(-3.71%)
May 05, 2017 262.59 272.76 259.85 272.09 22,566 +13.84(+5.36%)
May 04, 2017 269.81 270.55 254.97 258.25 44,453 -21.26(-7.61%)
May 03, 2017 284.46 289.01 276.70 279.51 22,370 -9.03(-3.13%)
May 02, 2017 273.02 290.41 273.02 288.54 48,748 +19.26(+7.15%)
May 01, 2017 265.47 277.50 263.13 269.28 45,242 +4.95(+1.87%)
Apr 28, 2017 250.09 265.33 249.09 264.33 24,439 +9.36(+3.67%)
Apr 27, 2017 264.06 264.67 249.55 254.97 24,753 -3.81(-1.47%)
Apr 26, 2017 254.50 263.52 250.76 258.78 32,598 -6.82(-2.57%)
Apr 25, 2017 253.37 266.82 250.76 265.60 45,461 +0.40(+0.15%)
Apr 24, 2017 264.80 269.55 262.59 265.20 55,285 +21.53(+8.84%)
Apr 21, 2017 250.42 253.37 243.27 243.67 55,460 -4.88(-1.96%)
Apr 20, 2017 259.58 260.19 244.07 248.55 51,282 -2.41(-0.96%)
Apr 19, 2017 270.22 271.75 250.69 250.96 44,280 -17.59(-6.55%)
Apr 18, 2017 269.48 281.19 265.12 268.54 33,728 -6.15(-2.24%)
Apr 17, 2017 259.72 274.76 257.11 274.70 55,529 +29.56(+12.06%)
Apr 13, 2017 263.53 265.33 244.29 245.14 61,353 -18.12(-6.88%)
Apr 12, 2017 264.20 264.20 255.91 263.26 40,241 -1.60(-0.61%)
Apr 11, 2017 268.48 271.08 248.28 264.87 66,585 -1.41(-0.53%)
Apr 10, 2017 270.28 270.82 259.65 266.27 32,437 +1.87(+0.71%)
Apr 07, 2017 267.14 278.84 260.45 264.40 35,610 +4.48(+1.72%)
Apr 06, 2017 270.01 279.58 256.77 259.92 46,481 -14.04(-5.13%)
Apr 05, 2017 296.29 301.31 273.43 273.96 34,866 -18.19(-6.23%)
Apr 04, 2017 280.18 293.08 276.50 292.15 16,926 +7.29(+2.56%)
Apr 03, 2017 280.18 285.86 276.03 284.86 16,313 +9.50(+3.45%)
Mar 31, 2017 269.35 282.52 264.80 275.37 29,094 +0.27(+0.10%)
Mar 30, 2017 282.25 287.07 273.36 275.10 31,843 -11.77(-4.10%)
Mar 29, 2017 270.28 287.47 270.28 286.87 41,630 +17.72(+6.58%)
Mar 28, 2017 269.08 273.23 263.73 269.15 31,944 +2.54(+0.95%)
Mar 27, 2017 256.24 268.04 254.03 266.61 41,468 -2.07(-0.77%)
Mar 24, 2017 261.59 270.32 258.71 268.68 33,811 +11.30(+4.39%)
Mar 23, 2017 255.17 265.20 253.37 257.38 47,339 -8.69(-3.27%)
Mar 22, 2017 258.65 272.82 253.37 266.07 60,061 +5.22(+2.00%)
Mar 21, 2017 288.87 293.22 259.05 260.85 60,845 -29.58(-10.18%)
Mar 20, 2017 268.14 292.21 266.81 290.43 41,977 +17.48(+6.40%)
Mar 17, 2017 292.82 294.62 270.08 272.96 26,698 -14.85(-5.16%)
Mar 16, 2017 297.83 298.18 284.73 287.80 28,833 -6.02(-2.05%)
Mar 15, 2017 267.47 295.63 260.12 293.82 50,192 +31.09(+11.84%)
Mar 14, 2017 272.09 276.17 261.19 262.73 29,207 -15.31(-5.51%)
Mar 13, 2017 275.83 280.98 270.88 278.04 17,386 +5.82(+2.14%)
Mar 10, 2017 276.17 277.10 266.24 272.22 34,826 +15.51(+6.04%)
Mar 09, 2017 267.07 268.54 253.10 256.71 36,951 -10.36(-3.88%)
Mar 08, 2017 280.38 280.78 260.25 267.07 59,986 -25.68(-8.77%)
Mar 07, 2017 303.25 304.65 291.48 292.75 19,922 -3.21(-1.08%)
Mar 06, 2017 310.54 310.54 294.46 295.96 24,486 -12.10(-3.93%)
Mar 03, 2017 295.09 309.06 287.47 308.06 65,711 +25.48(+9.02%)
Mar 02, 2017 305.32 307.86 282.31 282.59 51,611 -37.05(-11.59%)
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.