Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1052 1056 961.90 1005 7,613 -18.48(-1.81%)
Aug 30, 2016 1021 1038 998.26 1023 5,335 -24.83(-2.37%)
Aug 29, 2016 960.72 1051 958.70 1048 6,452 +84.61(+8.78%)
Aug 26, 2016 1023 1083 933.86 963.60 7,104 -29.74(-2.99%)
Aug 25, 2016 1023 1023 989.88 993.35 2,944 -19.99(-1.97%)
Aug 24, 2016 979.70 1034 972.99 1013 26,540 +8.01(+0.80%)
Aug 23, 2016 1058 1070 1003 1005 10,587 -17.33(-1.69%)
Aug 22, 2016 1079 1079 1018 1023 9,842 -78.40(-7.12%)
Aug 19, 2016 1068 1107 1044 1101 9,268 +14.59(+1.34%)
Aug 18, 2016 1119 1126 1061 1086 8,988 -20.94(-1.89%)
Aug 17, 2016 1072 1115 1029 1107 20,715 -4.62(-0.42%)
Aug 16, 2016 1135 1144 1101 1112 7,371 -25.41(-2.23%)
Aug 15, 2016 1119 1159 1119 1137 7,187 +36.82(+3.35%)
Aug 12, 2016 1113 1161 1085 1101 10,876 -43.03(-3.76%)
Aug 11, 2016 1080 1147 1075 1144 10,942 +72.77(+6.80%)
Aug 10, 2016 1127 1132 1050 1071 10,080 -29.96(-2.72%)
Aug 09, 2016 1093 1130 1090 1101 11,243 +31.04(+2.90%)
Aug 08, 2016 1058 1102 1058 1070 8,599 -3.75(-0.35%)
Aug 05, 2016 1079 1083 1022 1074 7,588 +33.71(+3.24%)
Aug 04, 2016 989.02 1064 983.96 1040 23,993 +65.33(+6.70%)
Aug 03, 2016 895.17 974.58 868.53 974.50 9,065 +68.37(+7.54%)
Aug 02, 2016 965.70 969.52 880.80 906.14 9,648 -27.87(-2.98%)
Aug 01, 2016 982.74 982.74 932.42 934.01 9,433 -64.83(-6.49%)
Jul 29, 2016 948.08 1002 938.91 998.83 11,047 +84.90(+9.29%)
Jul 28, 2016 923.25 930.40 894.73 913.94 10,836 -27.58(-2.93%)
Jul 27, 2016 950.83 963.10 919.79 941.51 5,582 -0.43(-0.05%)
Jul 26, 2016 930.83 960.28 930.18 941.95 8,854 +13.14(+1.41%)
Jul 25, 2016 949.31 956.67 903.11 928.81 6,203 -39.63(-4.09%)
Jul 22, 2016 935.09 975.95 919.71 968.44 10,632 +39.42(+4.24%)
Jul 21, 2016 944.91 964.40 906.21 929.02 12,826 -29.45(-3.07%)
Jul 20, 2016 945.70 981.07 927.65 958.48 16,452 +5.55(+0.58%)
Jul 19, 2016 929.67 952.93 909.61 952.93 16,469 +4.77(+0.50%)
Jul 18, 2016 894.66 952.20 886.36 948.15 10,472 +51.25(+5.71%)
Jul 15, 2016 880.73 904.83 870.30 896.90 5,577 +0.65(+0.07%)
Jul 14, 2016 903.83 925.56 884.99 896.25 10,804 +54.72(+6.50%)
Jul 13, 2016 812.22 846.58 791.72 841.53 4,981 +29.31(+3.61%)
Jul 12, 2016 846.51 856.76 812.22 812.22 11,724 +20.94(+2.65%)
Jul 11, 2016 780.60 800.81 780.60 791.28 7,548 +24.54(+3.20%)
Jul 08, 2016 745.44 774.97 674.99 766.74 13,149 +91.75(+13.59%)
Jul 07, 2016 703.36 722.63 674.99 674.99 8,546 -22.60(-3.24%)
Jul 06, 2016 683.50 697.58 647.70 697.58 11,318 -14.58(-2.05%)
Jul 05, 2016 729.27 741.69 698.55 712.16 7,760 -74.72(-9.50%)
Jul 01, 2016 769.92 786.88 786.88 786.88 29,421 +28.23(+3.72%)
Jun 30, 2016 734.11 783.34 718.95 758.65 15,294 +35.08(+4.85%)
Jun 29, 2016 694.33 733.06 690.65 723.57 19,357 +78.47(+12.16%)
Jun 28, 2016 618.39 649.72 618.17 645.10 21,279 +73.63(+12.89%)
Jun 27, 2016 605.10 605.10 556.38 571.46 11,486 -30.90(-5.13%)
Jun 24, 2016 589.94 635.73 586.26 602.36 26,506 -87.78(-12.72%)
Jun 23, 2016 649.72 693.03 634.12 690.14 20,519 +73.78(+11.97%)
Jun 22, 2016 635.64 653.33 612.61 616.37 10,376 -9.02(-1.44%)
Jun 21, 2016 628.71 636.72 589.58 625.39 9,481 +8.59(+1.39%)
Jun 20, 2016 613.62 635.50 609.58 616.80 19,553 +43.67(+7.62%)
Jun 17, 2016 572.11 583.88 564.17 573.12 10,932 +25.99(+4.75%)
Jun 16, 2016 507.72 547.13 486.71 547.13 13,076 +18.34(+3.47%)
Jun 15, 2016 526.92 545.91 501.44 528.80 15,479 +16.60(+3.24%)
Jun 14, 2016 545.76 565.47 491.95 512.20 17,222 -34.94(-6.39%)
Jun 13, 2016 531.54 563.09 527.57 547.13 7,039 -14.44(-2.57%)
Jun 10, 2016 600.20 604.24 561.57 561.57 12,078 -86.12(-13.30%)
Jun 09, 2016 667.04 667.98 634.49 647.70 9,518 -35.73(-5.23%)
Jun 08, 2016 651.74 686.46 643.00 683.43 22,574 +88.36(+14.85%)
Jun 07, 2016 565.54 599.36 565.54 595.07 10,536 +18.91(+3.28%)
Jun 06, 2016 571.90 589.58 555.87 576.16 18,532 +6.06(+1.06%)
Jun 03, 2016 555.73 571.61 543.81 570.09 14,337 +47.18(+9.02%)
Jun 02, 2016 482.60 523.53 476.39 522.91 19,315 +31.01(+6.30%)
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.