Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.