Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 1344 1344 1251 1259 11,998 -87.21(-6.48%)
Feb 27, 2017 1316 1370 1316 1346 7,961 +23.10(+1.75%)
Feb 24, 2017 1380 1385 1322 1323 13,764 -135.43(-9.29%)
Feb 23, 2017 1588 1597 1454 1458 7,271 -66.12(-4.34%)
Feb 22, 2017 1504 1527 1492 1524 5,220 +11.84(+0.78%)
Feb 21, 2017 1504 1515 1473 1513 7,237 +86.91(+6.10%)
Feb 17, 2017 1426 1426 1426 0 -18.77(-1.30%)
Feb 16, 2017 1545 1547 1436 1444 15,476 -73.05(-4.81%)
Feb 15, 2017 1422 1522 1411 1517 15,170 +118.10(+8.44%)
Feb 14, 2017 1364 1404 1306 1399 8,251 +49.38(+3.66%)
Feb 13, 2017 1341 1372 1324 1350 8,381 +26.57(+2.01%)
Feb 10, 2017 1281 1335 1280 1323 9,930 +77.96(+6.26%)
Feb 09, 2017 1255 1276 1227 1245 9,456 -15.30(-1.21%)
Feb 08, 2017 1194 1268 1191 1261 7,932 +59.19(+4.93%)
Feb 07, 2017 1226 1235 1198 1202 4,185 -4.90(-0.41%)
Feb 06, 2017 1237 1250 1201 1206 9,511 -54.29(-4.31%)
Feb 03, 2017 1258 1296 1246 1261 8,123 +25.12(+2.03%)
Feb 02, 2017 1234 1256 1213 1236 5,713 +21.37(+1.76%)
Feb 01, 2017 1231 1237 1201 1214 6,941 +20.21(+1.69%)
Jan 31, 2017 1232 1241 1187 1194 8,613 -10.68(-0.89%)
Jan 30, 2017 1242 1247 1199 1205 5,867 -77.68(-6.06%)
Jan 27, 2017 1270 1287 1259 1282 4,441 +16.46(+1.30%)
Jan 26, 2017 1258 1272 1236 1266 9,816 -37.25(-2.86%)
Jan 25, 2017 1282 1305 1271 1303 9,099 +56.60(+4.54%)
Jan 24, 2017 1241 1267 1226 1247 11,184 -29.17(-2.29%)
Jan 23, 2017 1197 1277 1189 1276 11,526 +95.58(+8.10%)
Jan 20, 2017 1153 1183 1127 1180 6,186 +52.27(+4.63%)
Jan 19, 2017 1133 1133 1095 1128 6,539 +37.54(+3.44%)
Jan 18, 2017 1122 1136 1085 1090 8,357 -44.18(-3.89%)
Jan 17, 2017 1095 1155 1077 1135 7,977 +27.43(+2.48%)
Jan 13, 2017 1107 1107 1107 0 -51.98(-4.48%)
Jan 12, 2017 1155 1175 1140 1159 15,033 +37.25(+3.32%)
Jan 11, 2017 1010 1131 993.64 1122 18,096 +70.75(+6.73%)
Jan 10, 2017 1066 1076 1036 1051 6,898 +32.92(+3.23%)
Jan 09, 2017 1044 1062 1015 1018 11,848 -0.29(-0.03%)
Jan 06, 2017 1031 1039 999.70 1018 8,506 -40.72(-3.84%)
Jan 05, 2017 1023 1073 1023 1059 19,620 +43.32(+4.26%)
Jan 04, 2017 1005 1026 997.10 1016 14,623 +31.48(+3.20%)
Jan 03, 2017 950.61 996.96 950.03 984.39 14,725 +87.78(+9.79%)
Dec 30, 2016 896.61 896.61 896.61 0 -24.54(-2.66%)
Dec 29, 2016 891.12 931.55 884.77 921.16 14,307 +44.76(+5.11%)
Dec 28, 2016 843.77 885.35 843.77 876.40 12,506 +43.32(+5.20%)
Dec 27, 2016 833.95 840.59 821.24 833.08 6,367 +15.02(+1.84%)
Dec 23, 2016 818.07 818.07 818.07 0 +66.99(+8.92%)
Dec 22, 2016 747.03 768.40 731.73 751.07 9,242 +6.64(+0.89%)
Dec 21, 2016 766.09 767.82 734.62 744.43 6,031 +12.42(+1.70%)
Dec 20, 2016 737.50 740.10 714.62 732.02 6,793 +28.30(+4.02%)
Dec 19, 2016 755.70 755.70 700.25 703.72 12,845 -30.03(-4.09%)
Dec 16, 2016 759.74 775.04 728.26 733.75 15,556 -24.26(-3.20%)
Dec 15, 2016 736.35 767.25 716.71 758.00 25,834 +24.55(+3.35%)
Dec 14, 2016 818.36 831.50 725.37 733.46 20,534 -92.12(-11.16%)
Dec 13, 2016 827.88 847.81 803.05 825.58 9,071 +21.08(+2.62%)
Dec 12, 2016 825.00 840.01 794.97 804.50 8,549 -29.45(-3.53%)
Dec 09, 2016 839.73 870.80 829.91 833.95 13,916 -15.31(-1.80%)
Dec 08, 2016 850.12 862.83 827.02 849.25 9,480 -17.90(-2.06%)
Dec 07, 2016 850.70 872.64 828.75 867.16 15,413 +45.34(+5.52%)
Dec 06, 2016 773.89 845.79 767.82 821.82 18,262 +38.69(+4.94%)
Dec 05, 2016 762.62 788.33 760.89 783.13 11,816 +29.45(+3.91%)
Dec 02, 2016 750.50 781.11 736.35 753.67 14,453 +15.88(+2.15%)
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.