Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 172.92 164.57 167.10 242,031 +2.82(+1.71%)
Jun 28, 2018 160.53 166.91 156.77 164.28 189,963 +11.26(+7.36%)
Jun 27, 2018 167.85 171.70 152.55 153.02 287,886 -16.90(-9.94%)
Jun 26, 2018 174.80 175.55 165.03 169.92 184,541 -2.72(-1.58%)
Jun 25, 2018 173.11 175.36 161.94 172.64 205,897 +3.57(+2.11%)
Jun 22, 2018 172.92 173.20 163.91 169.07 204,491 +3.00(+1.81%)
Jun 21, 2018 178.37 179.21 165.50 166.07 234,561 -11.17(-6.30%)
Jun 20, 2018 190.29 190.65 176.02 177.24 219,780 -2.06(-1.15%)
Jun 19, 2018 163.81 186.16 162.22 179.30 261,213 +9.57(+5.64%)
Jun 18, 2018 168.13 174.33 163.34 169.73 265,879 -6.95(-3.93%)
Jun 15, 2018 178.65 166.26 176.68 225,463 +4.98(+2.90%)
Jun 14, 2018 193.10 194.61 171.23 171.70 397,414 -19.15(-10.03%)
Jun 13, 2018 197.80 197.99 179.44 190.85 301,006 -5.63(-2.87%)
Jun 12, 2018 192.82 203.43 191.23 196.48 233,135 +5.73(+3.00%)
Jun 11, 2018 199.58 205.12 187.75 190.76 334,406 -5.54(-2.82%)
Jun 08, 2018 192.45 204.09 172.55 196.30 652,759 +22.16(+12.72%)
Jun 07, 2018 192.16 192.45 148.51 174.14 1,002,658 -31.64(-15.37%)
Jun 06, 2018 202.02 205.78 353,260 -10.23(-4.74%)
Jun 05, 2018 237.70 241.82 214.04 216.01 317,008 -27.41(-11.26%)
Jun 04, 2018 241.83 246.61 236.29 243.42 184,886 +11.55(+4.98%)
Jun 01, 2018 236.76 243.80 213.57 231.88 397,825 +3.38(+1.48%)
May 31, 2018 231.59 235.54 226.34 228.50 168,204 +1.69(+0.75%)
May 30, 2018 226.06 233.38 213.76 226.81 272,327 +3.66(+1.64%)
May 29, 2018 229.62 238.92 217.48 223.15 368,259 -40.55(-15.38%)
May 25, 2018 263.70 263.70 263.70 0 -20.09(-7.08%)
May 24, 2018 279.28 284.45 269.71 283.79 147,097 -12.96(-4.37%)
May 23, 2018 302.75 305.57 290.17 296.74 126,023 -15.49(-4.96%)
May 22, 2018 298.81 320.12 294.40 312.23 121,566 +22.25(+7.67%)
May 21, 2018 305.10 306.98 283.69 289.99 103,381 +1.60(+0.55%)
May 18, 2018 283.79 291.68 272.71 288.39 349,572 -19.90(-6.46%)
May 17, 2018 332.61 333.26 302.28 308.29 288,178 -36.99(-10.71%)
May 16, 2018 342.18 349.97 339.55 345.28 70,677 +9.76(+2.91%)
May 15, 2018 321.06 339.08 312.14 335.51 140,364 -11.74(-3.38%)
May 14, 2018 361.80 366.68 339.46 347.25 62,079 -7.70(-2.17%)
May 11, 2018 375.51 382.08 352.69 354.95 74,089 -24.78(-6.53%)
May 10, 2018 361.43 383.58 360.11 379.73 149,737 +35.11(+10.19%)
May 09, 2018 329.51 346.22 325.28 344.62 62,595 +8.73(+2.60%)
May 08, 2018 336.74 341.99 321.62 335.89 86,817 +0.19(+0.06%)
May 07, 2018 345.28 350.72 333.45 335.70 55,852 -16.43(-4.67%)
May 04, 2018 344.15 360.02 342.18 352.13 39,817 -0.38(-0.11%)
May 03, 2018 359.83 364.62 340.30 352.51 116,814 -10.05(-2.77%)
May 02, 2018 376.82 379.17 359.27 362.55 129,440 -18.31(-4.81%)
May 01, 2018 387.05 387.62 364.15 380.86 83,133 -15.02(-3.79%)
Apr 30, 2018 417.28 418.60 394.66 395.88 36,938 -21.59(-5.17%)
Apr 27, 2018 425.73 427.88 412.87 417.47 37,250 +5.63(+1.37%)
Apr 26, 2018 391.65 412.78 389.02 411.84 50,431 +21.78(+5.58%)
Apr 25, 2018 381.70 392.55 374.19 390.06 83,273 -9.01(-2.26%)
Apr 24, 2018 413.62 421.41 393.53 399.07 41,769 -5.91(-1.46%)
Apr 23, 2018 407.14 416.15 397.99 404.98 34,312 -16.80(-3.98%)
Apr 20, 2018 424.23 428.55 413.90 421.79 31,774 -13.24(-3.04%)
Apr 19, 2018 429.49 437.46 422.07 435.02 27,305 -7.23(-1.63%)
Apr 18, 2018 425.73 447.88 425.73 442.25 80,093 +34.26(+8.40%)
Apr 17, 2018 394.66 413.06 389.59 407.99 51,265 +20.28(+5.23%)
Apr 16, 2018 411.84 411.84 380.20 387.71 60,768 -15.96(-3.95%)
Apr 13, 2018 423.38 423.76 400.10 403.67 67,004 -24.41(-5.70%)
Apr 12, 2018 437.65 440.53 424.60 428.08 25,008 -4.41(-1.02%)
Apr 11, 2018 413.15 438.08 413.15 432.49 59,171 +17.09(+4.11%)
Apr 10, 2018 399.44 417.28 390.92 415.40 103,714 +23.00(+5.86%)
Apr 09, 2018 433.62 434.21 391.94 392.40 68,622 -43.28(-9.93%)
Apr 06, 2018 445.73 453.24 420.75 435.68 74,129 -20.28(-4.45%)
Apr 05, 2018 476.89 478.39 450.61 455.96 50,706 +9.20(+2.06%)
Apr 04, 2018 418.69 447.79 413.44 446.76 77,271 -1.22(-0.27%)
Apr 03, 2018 470.51 474.83 441.97 447.98 25,759 -11.45(-2.49%)
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.