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

Brazil Bull 3X Direxion (NY: BRZU )

73.59 -0.53 (-0.72%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 18, 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 (%)
Jun 30, 2017 740.39 760.89 736.53 751.65 28,058 +17.90(+2.44%)
Jun 29, 2017 740.97 747.58 708.34 733.75 44,093 -8.09(-1.09%)
Jun 28, 2017 725.37 743.57 700.54 741.83 35,383 +34.36(+4.86%)
Jun 27, 2017 721.62 739.24 696.21 707.47 35,029 -36.38(-4.89%)
Jun 26, 2017 716.13 746.45 713.82 743.86 35,866 +58.04(+8.46%)
Jun 23, 2017 689.57 698.23 677.38 685.81 13,460 -3.75(-0.54%)
Jun 22, 2017 678.31 699.12 669.35 689.57 14,522 +12.42(+1.83%)
Jun 21, 2017 687.55 701.41 665.60 677.15 23,181 +2.42(+0.36%)
Jun 20, 2017 731.44 733.75 673.40 674.73 62,080 -77.50(-10.30%)
Jun 19, 2017 732.02 761.76 729.42 752.23 15,435 +10.40(+1.40%)
Jun 16, 2017 737.79 745.88 724.79 741.83 25,070 +10.40(+1.42%)
Jun 15, 2017 725.09 736.64 707.47 731.44 35,442 -21.95(-2.91%)
Jun 14, 2017 761.76 779.37 734.04 753.38 37,897 +24.54(+3.37%)
Jun 13, 2017 724.51 733.17 705.16 728.84 25,077 +5.49(+0.76%)
Jun 12, 2017 742.12 750.79 700.83 723.35 58,115 -26.28(-3.51%)
Jun 09, 2017 793.52 802.47 748.48 749.63 50,988 -43.89(-5.53%)
Jun 08, 2017 781.11 801.32 766.67 793.52 47,561 -11.55(-1.43%)
Jun 07, 2017 812.87 825.29 786.59 805.07 33,292 +4.33(+0.54%)
Jun 06, 2017 779.95 809.40 771.29 800.74 29,052 +30.61(+3.97%)
Jun 05, 2017 775.04 799.30 760.03 770.13 38,096 -28.01(-3.51%)
Jun 02, 2017 819.22 823.84 783.42 798.14 38,767 +3.18(+0.40%)
Jun 01, 2017 835.97 842.32 784.57 794.97 40,393 -19.92(-2.45%)
May 31, 2017 846.08 855.03 810.27 814.89 38,484 -27.72(-3.29%)
May 30, 2017 836.84 847.72 829.04 842.61 31,074 +5.77(+0.69%)
May 26, 2017 825.86 858.49 819.80 836.84 71,375 +35.52(+4.43%)
May 25, 2017 825.58 837.99 776.77 801.32 78,102 -15.02(-1.84%)
May 24, 2017 816.62 861.09 801.90 816.34 84,743 +24.83(+3.14%)
May 23, 2017 766.09 804.20 766.09 791.50 86,656 +51.40(+6.94%)
May 22, 2017 755.12 766.09 696.21 740.10 136,266 -63.82(-7.94%)
May 19, 2017 784.57 820.09 766.38 803.92 155,328 +124.75(+18.37%)
May 18, 2017 625.75 852.72 588.50 679.17 506,219 -636.44(-48.38%)
May 17, 2017 1396 1414 1304 1316 19,060 -138.60(-9.53%)
May 16, 2017 1442 1456 1406 1454 11,097 +31.18(+2.19%)
May 15, 2017 1410 1435 1400 1423 9,504 +41.01(+2.97%)
May 12, 2017 1351 1391 1348 1382 14,270 +79.12(+6.07%)
May 11, 2017 1290 1315 1265 1303 8,148 +38.12(+3.01%)
May 10, 2017 1256 1283 1253 1265 11,361 +73.92(+6.21%)
May 09, 2017 1150 1204 1150 1191 7,397 +59.48(+5.26%)
May 08, 2017 1155 1172 1119 1131 4,595 -43.60(-3.71%)
May 05, 2017 1134 1178 1122 1175 5,225 +59.77(+5.36%)
May 04, 2017 1165 1168 1101 1115 10,293 -91.82(-7.61%)
May 03, 2017 1228 1248 1195 1207 5,180 -38.99(-3.13%)
May 02, 2017 1179 1254 1179 1246 11,288 +83.17(+7.15%)
May 01, 2017 1146 1198 1136 1163 10,476 +21.37(+1.87%)
Apr 28, 2017 1080 1146 1076 1141 5,659 +40.42(+3.67%)
Apr 27, 2017 1140 1143 1078 1101 5,732 -16.46(-1.47%)
Apr 26, 2017 1099 1138 1083 1118 7,548 -29.45(-2.57%)
Apr 25, 2017 1094 1152 1083 1147 10,527 +1.73(+0.15%)
Apr 24, 2017 1144 1164 1134 1145 12,802 +92.99(+8.84%)
Apr 21, 2017 1081 1094 1051 1052 12,842 -21.08(-1.96%)
Apr 20, 2017 1121 1124 1054 1073 11,875 -10.40(-0.96%)
Apr 19, 2017 1167 1174 1083 1084 10,254 -75.94(-6.55%)
Apr 18, 2017 1164 1214 1145 1160 7,810 -26.57(-2.24%)
Apr 17, 2017 1122 1187 1110 1186 12,858 +127.63(+12.06%)
Apr 13, 2017 1138 1146 1055 1059 14,207 -78.25(-6.88%)
Apr 12, 2017 1141 1141 1105 1137 9,318 -6.93(-0.61%)
Apr 11, 2017 1159 1171 1072 1144 15,419 -6.07(-0.53%)
Apr 10, 2017 1167 1169 1121 1150 7,511 +8.09(+0.71%)
Apr 07, 2017 1154 1204 1125 1142 8,246 +19.35(+1.72%)
Apr 06, 2017 1166 1207 1109 1122 10,763 -60.64(-5.13%)
Apr 05, 2017 1280 1301 1181 1183 8,073 -78.55(-6.23%)
Apr 04, 2017 1210 1266 1194 1262 3,919 +31.48(+2.56%)
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.