Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.32 -0.46 (-0.53%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 69.46 69.50 67.09 67.18 346,999 -4.54(-6.33%)
Aug 28, 2020 68.38 71.97 68.29 71.72 604,452 +5.99(+9.11%)
Aug 27, 2020 67.18 67.26 64.12 65.73 340,718 +0.64(+0.98%)
Aug 26, 2020 69.31 69.44 63.13 65.09 453,659 -3.79(-5.51%)
Aug 25, 2020 68.08 69.28 66.72 68.89 207,682 +1.28(+1.90%)
Aug 24, 2020 67.89 68.04 66.66 67.61 278,785 +1.14(+1.71%)
Aug 21, 2020 66.23 66.58 64.79 66.47 503,071 -1.29(-1.90%)
Aug 20, 2020 63.48 68.52 62.58 67.76 840,155 +0.25(+0.37%)
Aug 19, 2020 71.27 71.54 67.34 67.51 491,837 -3.78(-5.30%)
Aug 18, 2020 71.35 72.27 69.64 71.29 678,051 +3.79(+5.62%)
Aug 17, 2020 71.15 71.87 65.73 67.49 620,480 -4.00(-5.59%)
Aug 14, 2020 71.67 73.26 70.73 71.49 441,102 -0.32(-0.44%)
Aug 13, 2020 74.52 75.92 71.14 71.81 531,014 -0.40(-0.55%)
Aug 12, 2020 73.64 73.91 69.17 72.21 821,407 -0.60(-0.83%)
Aug 11, 2020 75.29 76.40 72.71 72.81 543,312 -0.92(-1.25%)
Aug 10, 2020 75.63 76.55 71.57 73.73 365,764 -0.65(-0.88%)
Aug 07, 2020 74.69 76.28 72.57 74.38 588,873 -3.32(-4.27%)
Aug 06, 2020 76.57 78.64 75.86 77.70 355,646 +0.23(+0.30%)
Aug 05, 2020 78.80 79.81 75.70 77.47 385,854 +2.06(+2.74%)
Aug 04, 2020 74.31 76.81 72.21 75.41 517,084 -1.81(-2.34%)
Aug 03, 2020 77.62 78.31 75.73 77.21 572,343 -3.26(-4.05%)
Jul 31, 2020 83.84 83.84 79.42 80.47 564,225 -4.45(-5.24%)
Jul 30, 2020 84.68 85.55 81.89 84.92 356,321 -0.35(-0.41%)
Jul 29, 2020 85.82 86.55 84.17 85.27 343,160 +1.49(+1.78%)
Jul 28, 2020 82.15 85.18 81.94 83.78 259,291 -0.58(-0.69%)
Jul 27, 2020 81.26 84.47 79.99 84.37 630,983 +4.83(+6.07%)
Jul 24, 2020 77.92 81.12 75.95 79.54 470,633 +0.35(+0.45%)
Jul 23, 2020 84.21 84.87 78.57 79.19 418,422 -6.49(-7.58%)
Jul 22, 2020 84.39 86.79 83.72 85.68 578,468 +3.91(+4.78%)
Jul 21, 2020 82.05 84.02 80.86 81.78 481,770 +3.53(+4.51%)
Jul 20, 2020 75.26 78.68 75.10 78.25 330,501 +3.19(+4.25%)
Jul 17, 2020 75.00 75.72 74.02 75.06 338,326 +1.87(+2.55%)
Jul 16, 2020 72.89 74.03 71.86 73.20 323,489 -0.42(-0.57%)
Jul 15, 2020 74.72 75.02 72.02 73.62 290,997 +1.26(+1.75%)
Jul 14, 2020 67.63 72.91 67.22 72.35 567,573 +3.47(+5.04%)
Jul 13, 2020 72.59 73.50 68.56 68.88 353,592 -3.75(-5.16%)
Jul 10, 2020 70.38 72.82 69.71 72.63 314,840 +1.41(+1.98%)
Jul 09, 2020 74.23 74.54 69.97 71.22 338,936 -0.82(-1.13%)
Jul 08, 2020 71.56 72.27 69.76 72.03 376,995 +4.10(+6.04%)
Jul 07, 2020 71.22 72.21 67.84 67.93 332,066 -2.98(-4.21%)
Jul 06, 2020 71.57 72.79 69.69 70.92 366,315 +4.12(+6.17%)
Jul 02, 2020 69.58 71.30 66.62 66.80 453,310 -1.01(-1.50%)
Jul 01, 2020 64.90 68.46 64.90 67.81 358,883 +3.84(+6.00%)
Jun 30, 2020 63.10 65.07 61.91 63.98 348,953 -0.58(-0.91%)
Jun 29, 2020 64.20 64.58 61.45 64.56 308,352 +3.20(+5.21%)
Jun 26, 2020 64.26 64.78 60.84 61.36 513,069 -6.57(-9.67%)
Jun 25, 2020 67.35 68.53 64.51 67.93 347,738 +2.62(+4.02%)
Jun 24, 2020 69.94 70.70 64.02 65.31 650,362 -7.01(-9.69%)
Jun 23, 2020 72.20 74.53 71.74 72.32 391,008 +3.86(+5.64%)
Jun 22, 2020 71.15 72.03 67.60 68.46 417,225 -0.23(-0.34%)
Jun 19, 2020 69.37 69.84 66.80 68.69 424,470 +1.48(+2.20%)
Jun 18, 2020 66.11 69.14 65.73 67.21 330,582 -1.94(-2.80%)
Jun 17, 2020 68.00 71.33 67.02 69.14 439,002 +2.16(+3.22%)
Jun 16, 2020 72.60 73.20 66.32 66.98 688,688 -0.70(-1.04%)
Jun 15, 2020 63.12 70.22 62.69 67.69 1,082,703 -2.33(-3.33%)
Jun 12, 2020 70.20 72.50 66.63 70.02 714,768 +4.95(+7.61%)
Jun 11, 2020 68.00 71.04 62.34 65.07 710,111 -12.43(-16.03%)
Jun 10, 2020 83.84 83.90 76.57 77.49 724,633 -4.99(-6.05%)
Jun 09, 2020 79.52 83.58 78.72 82.48 588,869 -2.41(-2.84%)
Jun 08, 2020 78.93 85.18 77.85 84.90 770,431 +8.70(+11.42%)
Jun 05, 2020 79.61 80.81 75.99 76.20 886,191 +5.38(+7.59%)
Jun 04, 2020 70.75 72.56 68.72 70.82 809,451 -0.46(-0.65%)
Jun 03, 2020 72.43 73.58 69.96 71.28 917,455 +5.94(+9.10%)
Jun 02, 2020 61.60 65.34 60.96 65.34 829,840 +6.90(+11.81%)
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.