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 (%)
Sep 29, 2017 1318 1334 1293 1328 12,379 +66.70(+5.29%)
Sep 28, 2017 1249 1281 1241 1262 9,067 +5.20(+0.41%)
Sep 27, 2017 1230 1256 27,226 -71.90(-5.41%)
Sep 26, 2017 1348 1364 1328 1328 8,815 -12.71(-0.95%)
Sep 25, 2017 1421 1425 1337 1341 19,204 -95.29(-6.63%)
Sep 22, 2017 1428 1464 1414 1436 13,155 +9.82(+0.69%)
Sep 21, 2017 1479 1493 1415 1426 8,780 -54.87(-3.70%)
Sep 20, 2017 1500 1509 1416 1481 10,119 +9.53(+0.65%)
Sep 19, 2017 1487 1496 1444 1472 8,854 -6.35(-0.43%)
Sep 18, 2017 1490 1533 1466 1478 11,697 -21.37(-1.43%)
Sep 15, 2017 1428 1504 1411 1500 17,337 +70.46(+4.93%)
Sep 14, 2017 1383 1437 1364 1429 14,685 +24.54(+1.75%)
Sep 13, 2017 1391 1431 1376 1405 16,118 +2.89(+0.21%)
Sep 12, 2017 1407 1462 1388 1402 15,741 -18.77(-1.32%)
Sep 11, 2017 1410 1458 1410 1420 17,167 +60.06(+4.41%)
Sep 08, 2017 1384 1390 1354 1360 12,577 -29.16(-2.10%)
Sep 07, 2017 1394 1414 1380 1390 14,031 +31.76(+2.34%)
Sep 06, 2017 1328 1375 1321 1358 20,129 +84.90(+6.67%)
Sep 05, 2017 1317 1327 1258 1273 14,041 +32.63(+2.63%)
Sep 01, 2017 1247 1270 1231 1240 10,434 +54.00(+4.55%)
Aug 31, 2017 1211 1213 1175 1186 8,935 +0.87(+0.07%)
Aug 30, 2017 1188 1194 1167 1185 7,118 -15.60(-1.30%)
Aug 29, 2017 1153 1203 1149 1201 8,351 +8.95(+0.75%)
Aug 28, 2017 1207 1222 1186 1192 7,181 -10.10(-0.84%)
Aug 25, 2017 1216 1237 1189 1202 13,704 -10.40(-0.86%)
Aug 24, 2017 1208 1234 1191 1213 10,111 +19.35(+1.62%)
Aug 23, 2017 1152 1207 1149 1193 10,819 +63.53(+5.62%)
Aug 22, 2017 1143 1180 1121 1130 19,320 +46.20(+4.26%)
Aug 21, 2017 1118 1131 1071 1083 10,336 -22.24(-2.01%)
Aug 18, 2017 1068 1110 1044 1106 25,003 +64.11(+6.16%)
Aug 17, 2017 1071 1085 1035 1042 31,389 -58.62(-5.33%)
Aug 16, 2017 1078 1108 1065 1100 16,763 +39.56(+3.73%)
Aug 15, 2017 1042 1073 1039 1061 13,387 +32.05(+3.12%)
Aug 14, 2017 1013 1078 1008 1029 21,849 +4.62(+0.45%)
Aug 11, 2017 1002 1046 983.82 1024 19,819 +28.59(+2.87%)
Aug 10, 2017 1038 1041 993.64 995.37 28,266 -59.77(-5.66%)
Aug 09, 2017 1044 1062 1033 1055 33,340 -32.34(-2.97%)
Aug 08, 2017 1087 1120 1079 1087 14,052 -6.36(-0.58%)
Aug 07, 2017 1048 1102 1048 1094 12,676 +41.01(+3.90%)
Aug 04, 2017 1063 1070 1028 1053 10,631 -10.40(-0.98%)
Aug 03, 2017 1076 1076 1047 1063 13,083 -9.53(-0.89%)
Aug 02, 2017 1023 1086 1021 1073 25,170 +34.94(+3.37%)
Aug 01, 2017 1014 1056 1014 1038 15,641 +24.26(+2.39%)
Jul 31, 2017 1004 1016 986.71 1014 21,668 +32.34(+3.30%)
Jul 28, 2017 956.38 984.68 948.30 981.22 21,578 +19.64(+2.04%)
Jul 27, 2017 979.20 982.37 948.88 961.58 20,706 -1.73(-0.18%)
Jul 26, 2017 951.76 971.98 939.93 963.32 25,855 -0.87(-0.09%)
Jul 25, 2017 981.22 993.92 953.21 964.18 15,017 -1.73(-0.18%)
Jul 24, 2017 958.70 967.65 946.31 965.91 12,748 +7.80(+0.81%)
Jul 21, 2017 984.68 987.57 950.90 958.12 14,651 -17.33(-1.78%)
Jul 20, 2017 981.22 985.26 958.98 975.44 18,006 +14.44(+1.50%)
Jul 19, 2017 973.71 982.95 941.95 961.00 19,570 -1.44(-0.15%)
Jul 18, 2017 936.17 963.32 927.22 962.45 20,669 +28.01(+3.00%)
Jul 17, 2017 944.55 946.86 928.95 934.44 22,359 -5.20(-0.55%)
Jul 14, 2017 951.76 932.13 939.64 18,715 +22.52(+2.46%)
Jul 13, 2017 907.87 919.42 899.21 917.11 21,832 +17.61(+1.96%)
Jul 12, 2017 859.65 903.83 837.41 899.50 52,075 +75.95(+9.22%)
Jul 11, 2017 788.04 826.44 786.30 823.55 31,700 +38.69(+4.93%)
Jul 10, 2017 770.42 792.08 769.55 784.86 66,075 +38.12(+5.10%)
Jul 07, 2017 764.36 766.38 727.11 746.74 18,690 +9.82(+1.33%)
Jul 06, 2017 764.07 768.81 732.02 736.92 40,420 -35.52(-4.60%)
Jul 05, 2017 764.07 782.55 732.30 772.44 37,410 +3.75(+0.49%)
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.