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

Brazil Bull 3X Direxion (NY: BRZU )

68.85 -4.47 (-6.10%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 219.55 232.05 217.42 231.30 47,706 +19.66(+9.29%)
Jul 28, 2016 213.79 215.45 207.19 211.64 46,795 -6.39(-2.93%)
Jul 27, 2016 220.18 223.02 213.00 218.03 24,105 -0.10(-0.05%)
Jul 26, 2016 215.55 222.37 215.40 218.12 38,237 +3.04(+1.41%)
Jul 25, 2016 219.83 221.53 209.13 215.08 26,789 -9.18(-4.09%)
Jul 22, 2016 216.54 226.00 212.98 224.26 45,913 +9.13(+4.24%)
Jul 21, 2016 218.81 223.32 209.85 215.13 55,389 -6.82(-3.07%)
Jul 20, 2016 218.99 227.19 214.81 221.95 71,047 +1.28(+0.58%)
Jul 19, 2016 215.28 220.67 210.64 220.67 71,121 +1.11(+0.50%)
Jul 18, 2016 207.18 220.50 205.25 219.56 45,226 +11.87(+5.71%)
Jul 15, 2016 203.95 209.53 201.53 207.69 24,085 +0.15(+0.07%)
Jul 14, 2016 209.30 214.33 204.94 207.54 46,658 +12.67(+6.50%)
Jul 13, 2016 188.08 196.04 183.34 194.87 21,512 +6.79(+3.61%)
Jul 12, 2016 196.03 198.40 188.08 188.08 50,628 +4.85(+2.65%)
Jul 11, 2016 180.76 185.44 180.76 183.24 32,596 +5.68(+3.20%)
Jul 08, 2016 172.62 179.46 156.31 177.55 56,784 +21.25(+13.59%)
Jul 07, 2016 162.88 167.34 156.31 156.31 36,906 -5.23(-3.24%)
Jul 06, 2016 158.28 161.54 149.99 161.54 48,877 -3.38(-2.05%)
Jul 05, 2016 168.88 171.75 161.76 164.91 33,511 -17.30(-9.50%)
Jul 01, 2016 178.29 182.22 182.22 182.22 127,055 +6.54(+3.72%)
Jun 30, 2016 170.00 181.40 166.49 175.68 66,045 +8.12(+4.85%)
Jun 29, 2016 160.78 169.75 159.93 167.56 83,592 +18.17(+12.16%)
Jun 28, 2016 143.20 150.45 143.15 149.38 91,891 +17.05(+12.88%)
Jun 27, 2016 140.12 140.12 128.84 132.33 49,602 -7.16(-5.13%)
Jun 24, 2016 136.61 147.21 135.76 139.49 114,464 -20.33(-12.72%)
Jun 23, 2016 150.45 160.48 146.84 159.82 88,609 +17.09(+11.97%)
Jun 22, 2016 147.19 151.29 141.86 142.73 44,807 -2.09(-1.44%)
Jun 21, 2016 145.59 147.44 136.53 144.82 40,944 +1.99(+1.39%)
Jun 20, 2016 142.10 147.16 141.16 142.83 84,439 +10.11(+7.62%)
Jun 17, 2016 132.48 135.21 130.65 132.72 47,212 +6.02(+4.75%)
Jun 16, 2016 117.57 126.70 112.71 126.70 56,470 +4.25(+3.47%)
Jun 15, 2016 122.02 126.42 116.12 122.45 66,845 +3.84(+3.24%)
Jun 14, 2016 126.38 130.94 113.92 118.61 74,374 -8.09(-6.39%)
Jun 13, 2016 123.09 130.39 122.17 126.70 30,398 -3.34(-2.57%)
Jun 10, 2016 138.99 139.92 130.04 130.04 52,159 -19.94(-13.30%)
Jun 09, 2016 154.47 154.68 146.93 149.99 41,102 -8.28(-5.23%)
Jun 08, 2016 150.92 158.96 148.90 158.26 97,486 +20.46(+14.85%)
Jun 07, 2016 130.96 138.79 130.96 137.80 45,501 +4.38(+3.28%)
Jun 06, 2016 132.43 136.53 128.72 133.42 80,031 +1.40(+1.06%)
Jun 03, 2016 128.69 132.37 125.93 132.01 61,916 +10.92(+9.02%)
Jun 02, 2016 111.75 121.23 110.32 121.09 83,412 +7.18(+6.30%)
Jun 01, 2016 107.89 114.50 105.10 113.91 41,893 +5.47(+5.04%)
May 31, 2016 112.99 116.93 107.01 108.44 45,395 -4.70(-4.15%)
May 27, 2016 116.48 113.14 113.14 113.14 187,831 -7.07(-5.88%)
May 26, 2016 122.65 125.18 119.86 120.21 24,530 +2.74(+2.33%)
May 25, 2016 123.44 126.47 116.17 117.47 68,213 -1.77(-1.49%)
May 24, 2016 123.67 125.68 116.35 119.24 49,056 +2.26(+1.93%)
May 23, 2016 116.69 121.53 115.31 116.99 97,671 -11.42(-8.89%)
May 20, 2016 130.09 132.06 126.21 128.40 31,559 +4.95(+4.01%)
May 19, 2016 121.15 124.83 117.02 123.46 56,693 -3.73(-2.93%)
May 18, 2016 129.84 139.09 126.59 127.18 62,626 -11.72(-8.44%)
May 17, 2016 142.81 143.75 135.41 138.90 42,268 -7.32(-5.01%)
May 16, 2016 144.60 150.47 144.60 146.22 28,148 +2.79(+1.95%)
May 13, 2016 158.21 159.63 140.44 143.43 49,967 -20.61(-12.56%)
May 12, 2016 161.87 168.84 152.34 164.04 45,036 +0.00(+0.00%)
May 11, 2016 171.30 172.67 160.97 164.04 39,966 +1.69(+1.04%)
May 10, 2016 150.45 162.86 148.78 162.36 70,053 +21.95(+15.63%)
May 09, 2016 140.82 142.10 115.78 140.41 73,827 -7.69(-5.19%)
May 06, 2016 140.41 148.90 138.79 148.10 22,357 +5.20(+3.64%)
May 05, 2016 157.14 157.98 139.44 142.90 42,345 -7.89(-5.23%)
May 04, 2016 145.54 153.61 144.22 150.79 41,916 +6.12(+4.23%)
May 03, 2016 153.15 153.51 143.85 144.67 50,650 -21.10(-12.73%)
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.