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

Brazil Bull 3X Direxion (NY: BRZU )

73.32 +0.43 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.