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

Brazil Bull 3X Direxion (NY: BRZU )

76.28 -1.85 (-2.37%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 23, 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 31, 2018 730.81 740.71 711.60 718.58 69,687 -41.35(-5.44%)
Jul 30, 2018 777.11 778.27 747.05 759.93 38,088 -1.16(-0.15%)
Jul 27, 2018 761.09 771.87 742.17 761.09 64,730 +36.39(+5.02%)
Jul 26, 2018 776.23 783.80 721.79 724.70 80,603 -64.35(-8.16%)
Jul 25, 2018 759.05 793.12 756.43 789.04 122,675 +55.32(+7.54%)
Jul 24, 2018 720.62 745.95 716.25 733.72 80,680 +50.37(+7.37%)
Jul 23, 2018 685.39 688.88 670.54 683.35 45,490 -15.43(-2.21%)
Jul 20, 2018 703.73 717.71 688.07 698.78 126,812 +62.31(+9.79%)
Jul 19, 2018 593.67 637.93 576.21 636.48 82,433 +3.20(+0.51%)
Jul 18, 2018 652.49 659.77 630.36 633.27 58,275 -21.25(-3.25%)
Jul 17, 2018 608.82 659.19 603.28 654.53 96,387 +49.50(+8.18%)
Jul 16, 2018 614.06 619.01 594.80 605.03 41,270 -8.73(-1.42%)
Jul 13, 2018 584.65 617.12 572.71 613.76 86,637 +34.36(+5.93%)
Jul 12, 2018 573.88 591.64 565.43 579.41 65,761 +31.15(+5.68%)
Jul 11, 2018 579.70 589.60 545.92 548.25 71,917 -52.12(-8.68%)
Jul 10, 2018 592.51 600.95 578.53 600.37 52,461 +8.15(+1.38%)
Jul 09, 2018 582.32 595.42 559.61 592.22 78,196 +20.67(+3.62%)
Jul 06, 2018 521.18 573.88 516.52 571.55 108,779 +42.80(+8.09%)
Jul 05, 2018 544.47 549.71 519.14 528.75 69,774 -11.94(-2.21%)
Jul 03, 2018 540.68 540.68 540.68 0 +31.44(+6.17%)
Jul 02, 2018 497.88 511.57 493.23 509.24 43,249 -9.03(-1.74%)
Jun 29, 2018 536.32 510.40 518.26 78,036 +8.74(+1.71%)
Jun 28, 2018 497.88 517.68 486.24 509.53 61,248 +34.94(+7.36%)
Jun 27, 2018 520.59 532.53 473.13 474.59 92,821 -52.41(-9.94%)
Jun 26, 2018 542.14 544.47 511.86 527.00 59,500 -8.44(-1.58%)
Jun 25, 2018 536.90 543.89 502.25 535.44 66,386 +11.06(+2.11%)
Jun 22, 2018 536.32 537.19 508.37 524.38 65,932 +9.32(+1.81%)
Jun 21, 2018 553.20 555.82 513.32 515.06 75,627 -34.65(-6.30%)
Jun 20, 2018 590.18 591.30 545.92 549.71 70,862 -6.41(-1.15%)
Jun 19, 2018 508.07 577.37 503.12 556.12 84,221 +29.70(+5.64%)
Jun 18, 2018 521.47 540.68 506.62 526.42 85,725 -21.55(-3.93%)
Jun 15, 2018 554.08 515.64 547.96 72,694 +15.43(+2.90%)
Jun 14, 2018 598.92 603.58 531.08 532.53 128,135 -59.40(-10.03%)
Jun 13, 2018 613.47 614.06 556.53 591.93 97,051 -17.47(-2.87%)
Jun 12, 2018 598.04 630.94 593.09 609.40 75,168 +17.76(+3.00%)
Jun 11, 2018 619.01 636.18 582.32 591.64 107,820 -17.18(-2.82%)
Jun 08, 2018 596.88 632.98 535.15 608.82 210,464 +68.71(+12.72%)
Jun 07, 2018 596.00 596.88 460.62 540.10 323,279 -98.12(-15.37%)
Jun 06, 2018 626.58 638.22 113,899 -31.74(-4.74%)
Jun 05, 2018 737.22 750.00 663.85 669.96 102,210 -85.02(-11.26%)
Jun 04, 2018 750.03 764.88 732.85 754.98 59,611 +35.81(+4.98%)
Jun 01, 2018 734.31 756.14 662.39 719.16 128,268 +10.48(+1.48%)
May 31, 2018 718.29 730.52 701.99 708.68 54,233 +5.24(+0.74%)
May 30, 2018 701.11 723.82 662.97 703.44 87,804 +11.36(+1.64%)
May 29, 2018 712.18 741.00 674.53 692.09 118,735 -125.78(-15.38%)
May 25, 2018 817.87 817.87 817.87 0 -62.31(-7.08%)
May 24, 2018 866.20 882.22 836.50 880.18 47,427 -40.18(-4.37%)
May 23, 2018 938.99 947.73 899.98 920.36 40,632 -48.04(-4.96%)
May 22, 2018 926.76 992.86 913.08 968.40 39,195 +69.00(+7.67%)
May 21, 2018 946.27 952.09 879.89 899.39 33,332 +4.95(+0.55%)
May 18, 2018 880.18 904.63 845.82 894.44 112,710 -61.73(-6.46%)
May 17, 2018 1032 1034 937.53 956.17 92,915 -114.72(-10.71%)
May 16, 2018 1061 1085 1053 1071 22,787 +30.28(+2.91%)
May 15, 2018 995.77 1052 968.11 1041 45,256 -36.39(-3.38%)
May 14, 2018 1122 1137 1053 1077 20,015 -23.88(-2.17%)
May 11, 2018 1165 1185 1094 1101 23,888 -76.86(-6.53%)
May 10, 2018 1121 1190 1117 1178 48,278 +108.89(+10.19%)
May 09, 2018 1022 1074 1009 1069 20,182 +27.08(+2.60%)
May 08, 2018 1044 1061 997.51 1042 27,991 +0.58(+0.06%)
May 07, 2018 1071 1088 1034 1041 18,008 -50.95(-4.67%)
May 04, 2018 1067 1117 1061 1092 12,837 -1.17(-0.11%)
May 03, 2018 1116 1131 1055 1093 37,663 -31.15(-2.77%)
May 02, 2018 1169 1176 1114 1124 41,734 -56.78(-4.81%)
May 01, 2018 1200 1202 1129 1181 26,804 -46.58(-3.79%)
Apr 30, 2018 1294 1298 1224 1228 11,909 -66.97(-5.17%)
Apr 27, 2018 1320 1327 1281 1295 12,010 +17.47(+1.37%)
Apr 26, 2018 1215 1280 1207 1277 16,260 +67.55(+5.58%)
Apr 25, 2018 1184 1217 1161 1210 26,849 -27.95(-2.26%)
Apr 24, 2018 1283 1307 1221 1238 13,467 -18.34(-1.46%)
Apr 23, 2018 1263 1291 1234 1256 11,063 -52.12(-3.98%)
Apr 20, 2018 1316 1329 1284 1308 10,244 -41.06(-3.04%)
Apr 19, 2018 1332 1357 1309 1349 8,804 -22.41(-1.63%)
Apr 18, 2018 1320 1389 1320 1372 25,824 +106.27(+8.40%)
Apr 17, 2018 1224 1281 1208 1265 16,529 +62.89(+5.23%)
Apr 16, 2018 1277 1277 1179 1202 19,593 -49.50(-3.95%)
Apr 13, 2018 1313 1314 1241 1252 21,603 -75.70(-5.70%)
Apr 12, 2018 1357 1366 1317 1328 8,063 -13.68(-1.02%)
Apr 11, 2018 1281 1359 1281 1341 19,078 +52.99(+4.11%)
Apr 10, 2018 1239 1294 1212 1288 33,439 +71.33(+5.86%)
Apr 09, 2018 1345 1347 1216 1217 22,125 -134.22(-9.93%)
Apr 06, 2018 1382 1406 1305 1351 23,900 -62.89(-4.45%)
Apr 05, 2018 1479 1484 1398 1414 16,348 +28.53(+2.06%)
Apr 04, 2018 1299 1389 1282 1386 24,914 -3.79(-0.27%)
Apr 03, 2018 1459 1473 1371 1389 8,305 -35.52(-2.49%)
Apr 02, 2018 1477 1489 1386 1425 9,402 -66.96(-4.49%)
Mar 29, 2018 1492 1492 1492 0 +122.57(+8.95%)
Mar 28, 2018 1338 1374 1306 1369 13,804 +15.73(+1.16%)
Mar 27, 2018 1450 1450 1347 1354 16,334 -114.43(-7.79%)
Mar 26, 2018 1474 1490 1426 1468 10,283 +61.44(+4.37%)
Mar 23, 2018 1435 1484 1401 1407 21,378 -5.83(-0.41%)
Mar 22, 2018 1446 1491 1409 1412 15,203 -101.90(-6.73%)
Mar 21, 2018 1439 1518 1434 1514 14,073 +93.46(+6.58%)
Mar 20, 2018 1437 1456 1405 1421 12,642 -23.58(-1.63%)
Mar 19, 2018 1440 1474 1415 1444 9,631 -42.22(-2.84%)
Mar 16, 2018 1474 1523 1471 1487 9,065 -4.08(-0.27%)
Mar 15, 2018 1546 1551 1469 1491 20,485 -108.89(-6.81%)
Mar 14, 2018 1652 1660 1566 1600 8,832 -9.03(-0.56%)
Mar 13, 2018 1674 1687 1585 1609 8,868 -46.00(-2.78%)
Mar 12, 2018 1649 1665 1621 1655 8,915 +24.75(+1.52%)
Mar 09, 2018 1605 1645 1603 1630 15,465 +91.13(+5.92%)
Mar 08, 2018 1594 1600 1511 1539 11,915 -58.52(-3.66%)
Mar 07, 2018 1538 1597 21,248 -63.48(-3.82%)
Mar 06, 2018 1686 1719 1656 1661 10,559 +34.07(+2.09%)
Mar 05, 2018 1564 1638 1551 1627 9,244 +29.70(+1.86%)
Mar 02, 2018 1522 1600 1482 1597 11,900 +14.26(+0.90%)
Mar 01, 2018 1603 1643 1520 1583 11,516 -3.49(-0.22%)
Feb 28, 2018 1692 1696 1583 1586 9,668 -88.51(-5.28%)
Feb 27, 2018 1759 1764 1652 1675 14,879 -91.43(-5.18%)
Feb 26, 2018 1766 1775 1722 1766 8,719 +40.77(+2.36%)
Feb 23, 2018 1710 1727 1658 1725 8,225 +52.40(+3.13%)
Feb 22, 2018 1660 1673 8,640 +40.18(+2.46%)
Feb 21, 2018 1674 1737 1626 1633 12,893 +1.46(+0.09%)
Feb 20, 2018 1568 1673 1563 1631 10,220 +33.78(+2.11%)
Feb 16, 2018 1598 1598 1598 0 +2.03(+0.13%)
Feb 15, 2018 1601 1625 1587 1596 15,652 +33.78(+2.16%)
Feb 14, 2018 1419 1580 1413 1562 19,283 +115.59(+7.99%)
Feb 13, 2018 1420 1456 1393 1446 7,363 +26.49(+1.87%)
Feb 12, 2018 1402 1460 1364 1420 12,668 +59.40(+4.37%)
Feb 09, 2018 1368 1392 1245 1360 21,973 +75.99(+5.92%)
Feb 08, 2018 1503 1507 1284 1284 15,728 -145.87(-10.20%)
Feb 07, 2018 1558 1576 1428 1430 17,043 -141.50(-9.00%)
Feb 06, 2018 1407 1605 1400 1572 19,681 +139.14(+9.71%)
Feb 05, 2018 1564 1606 1382 1433 20,628 -158.94(-9.99%)
Feb 02, 2018 1648 1664 1572 1591 25,904 -173.82(-9.85%)
Feb 01, 2018 1774 1826 1762 1765 8,936 +9.31(+0.53%)
Jan 31, 2018 1853 1853 1725 1756 13,077 +30.58(+1.77%)
Jan 30, 2018 1703 1743 1656 1725 11,196 -6.70(-0.39%)
Jan 29, 2018 1775 1791 1723 1732 15,967 -113.55(-6.15%)
Jan 26, 2018 1751 1858 1744 1846 11,205 +58.81(+3.29%)
Jan 25, 2018 1741 1900 1735 1787 24,237 +58.82(+3.40%)
Jan 24, 2018 1595 1760 1576 1728 32,647 +268.15(+18.37%)
Jan 23, 2018 1476 1495 1439 1460 24,831 -106.85(-6.82%)
Jan 22, 2018 1527 1569 1508 1567 7,337 +20.67(+1.34%)
Jan 19, 2018 1518 1549 1496 1546 13,288 +51.83(+3.47%)
Jan 18, 2018 1509 1528 1471 1494 11,980 +6.69(+0.45%)
Jan 17, 2018 1424 1501 1421 1488 19,145 +76.29(+5.41%)
Jan 16, 2018 1433 1438 1404 1411 12,953 -12.81(-0.90%)
Jan 12, 2018 1424 1424 1424 0 +12.52(+0.89%)
Jan 11, 2018 1340 1414 1337 1412 16,613 +74.53(+5.57%)
Jan 10, 2018 1318 1347 1304 1337 9,445 -4.07(-0.30%)
Jan 09, 2018 1367 1367 1335 1341 15,474 -31.45(-2.29%)
Jan 08, 2018 1370 1388 1360 1373 8,493 -15.43(-1.11%)
Jan 05, 2018 1337 1393 1324 1388 19,264 +31.74(+2.34%)
Jan 04, 2018 1358 1384 1336 1356 25,292 +28.24(+2.13%)
Jan 03, 2018 1300 1333 1284 1328 13,090 +43.96(+3.42%)
Jan 02, 2018 1259 1284 1252 1284 17,285 +111.23(+9.48%)
Dec 29, 2017 1173 1173 1173 0 +10.48(+0.90%)
Dec 28, 2017 1168 1174 1150 1162 12,009 +23.00(+2.02%)
Dec 27, 2017 1160 1163 1135 1139 9,498 +7.57(+0.67%)
Dec 26, 2017 1114 1139 1106 1132 9,222 +36.69(+3.35%)
Dec 22, 2017 1088 1102 1077 1095 6,664 +1.45(+0.13%)
Dec 21, 2017 1045 1117 1045 1094 44,342 +53.87(+5.18%)
Dec 20, 2017 1046 1063 1038 1040 21,392 +3.78(+0.36%)
Dec 19, 2017 1029 1037 998.97 1036 19,768 -3.89(-0.37%)
Dec 18, 2017 1045 1070 1036 1040 27,439 +31.77(+3.15%)
Dec 15, 2017 1011 1023 990.75 1008 20,403 +35.51(+3.65%)
Dec 14, 2017 979.77 1001 963.03 972.56 34,208 -35.51(-3.52%)
Dec 13, 2017 1098 1115 995.95 1008 54,593 -106.27(-9.54%)
Dec 12, 2017 984.68 1132 981.51 1114 40,910 +77.68(+7.49%)
Dec 11, 2017 1043 1066 1031 1037 11,178 +2.89(+0.28%)
Dec 08, 2017 1070 1073 1027 1034 16,135 -2.60(-0.25%)
Dec 07, 2017 971.11 1046 960.11 1036 39,722 -77.39(-6.95%)
Dec 06, 2017 1102 1127 1055 1114 9,849 +35.81(+3.32%)
Dec 05, 2017 1144 1146 1068 1078 19,883 -6.36(-0.59%)
Dec 04, 2017 1090 1126 1073 1084 27,815 +48.23(+4.66%)
Dec 01, 2017 1046 1060 1026 1036 24,635 +18.48(+1.82%)
Nov 30, 2017 1064 1069 995.08 1018 38,957 -75.08(-6.87%)
Nov 29, 2017 1167 1167 1091 1093 42,184 -116.95(-9.67%)
Nov 28, 2017 1206 1242 1177 1210 20,363 +36.67(+3.13%)
Nov 27, 2017 1191 1145 1173 13,668 -16.75(-1.41%)
Nov 24, 2017 1180 1198 1176 1190 6,936 -7.22(-0.60%)
Nov 22, 2017 1178 1209 1178 1197 14,514 +32.63(+2.80%)
Nov 21, 2017 1159 1213 1159 1164 26,076 +21.95(+1.92%)
Nov 20, 2017 1096 1151 1084 1142 17,580 +29.17(+2.62%)
Nov 17, 2017 1069 1122 1062 1113 22,857 +49.37(+4.64%)
Nov 16, 2017 1034 1072 1018 1064 52,449 +92.41(+9.51%)
Nov 15, 2017 926.64 975.44 918.85 971.40 25,498 +19.06(+2.00%)
Nov 14, 2017 1036 1041 948.59 952.34 56,814 -95.58(-9.12%)
Nov 13, 2017 1025 1063 1005 1048 35,009 +6.35(+0.61%)
Nov 10, 2017 1059 1070 1028 1042 35,069 -64.39(-5.82%)
Nov 09, 2017 1105 1139 1078 1106 28,095 -57.18(-4.92%)
Nov 08, 2017 1119 1169 1085 1163 36,282 +92.98(+8.69%)
Nov 07, 2017 1136 1145 1055 1070 36,404 -106.55(-9.05%)
Nov 06, 2017 1131 1178 1115 1177 12,189 +89.23(+8.21%)
Nov 03, 2017 1152 1158 1041 1087 39,834 -51.40(-4.51%)
Nov 02, 2017 1134 1148 1095 1139 18,022 -3.76(-0.33%)
Nov 01, 2017 1174 1208 1134 1143 20,871 -24.25(-2.08%)
Oct 31, 2017 1158 1184 1135 1167 16,862 -1.45(-0.12%)
Oct 30, 2017 1219 1242 1139 1168 30,964 -121.57(-9.42%)
Oct 27, 2017 1249 1295 1226 1290 9,716 +79.99(+6.61%)
Oct 26, 2017 1325 1331 1210 1210 17,471 -119.84(-9.01%)
Oct 25, 2017 1331 1339 1234 1330 14,798 +33.50(+2.58%)
Oct 24, 2017 1276 1305 1241 1296 18,214 +29.17(+2.30%)
Oct 23, 2017 1342 1360 1263 1267 25,554 -105.69(-7.70%)
Oct 20, 2017 1417 1422 1371 1373 11,491 -20.22(-1.45%)
Oct 19, 2017 1366 1393 1344 1393 20,143 -22.52(-1.59%)
Oct 18, 2017 1420 1433 1375 1416 8,712 +7.51(+0.53%)
Oct 17, 2017 1423 1423 1376 1408 14,216 -30.03(-2.09%)
Oct 16, 2017 1480 1488 1424 1438 12,590 -41.87(-2.83%)
Oct 13, 2017 1478 1487 1447 1480 15,094 +55.44(+3.89%)
Oct 12, 2017 1421 1444 1412 1424 5,293 -13.86(-0.96%)
Oct 11, 2017 1452 1458 1411 1438 9,127 +10.39(+0.73%)
Oct 10, 2017 1424 1445 1400 1428 17,927 +75.66(+5.59%)
Oct 09, 2017 1380 1386 1331 1352 15,788 -62.66(-4.43%)
Oct 06, 2017 1398 1425 1372 1415 15,787 -49.38(-3.37%)
Oct 05, 2017 1542 1556 1456 1464 23,036 -18.19(-1.23%)
Oct 04, 2017 1477 1517 1465 1483 20,534 +12.99(+0.88%)
Oct 03, 2017 1342 1472 1336 1470 22,369 +138.57(+10.41%)
Oct 02, 2017 1300 1341 1297 1331 11,417 +2.64(+0.20%)
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%)
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.