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

Brazil Bull 3X Direxion (NY: BRZU )

73.72 -0.40 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 1163 1220 1144 1189 6,737 +1.16(+0.10%)
Mar 30, 2017 1219 1240 1180 1188 7,373 -50.83(-4.10%)
Mar 29, 2017 1167 1241 1167 1239 9,640 +76.53(+6.58%)
Mar 28, 2017 1162 1180 1139 1162 7,397 +10.97(+0.95%)
Mar 27, 2017 1107 1157 1097 1151 9,602 -8.95(-0.77%)
Mar 24, 2017 1130 1167 1117 1160 7,829 +48.80(+4.39%)
Mar 23, 2017 1102 1145 1094 1111 10,962 -37.54(-3.27%)
Mar 22, 2017 1117 1178 1094 1149 13,908 +22.52(+2.00%)
Mar 21, 2017 1247 1266 1119 1126 14,089 -127.73(-10.18%)
Mar 20, 2017 1158 1262 1152 1254 9,720 +75.47(+6.40%)
Mar 17, 2017 1264 1272 1166 1179 6,182 -64.11(-5.16%)
Mar 16, 2017 1286 1288 1230 1243 6,676 -25.99(-2.05%)
Mar 15, 2017 1155 1277 1123 1269 11,622 +134.28(+11.84%)
Mar 14, 2017 1175 1193 1128 1135 6,763 -66.13(-5.51%)
Mar 13, 2017 1191 1213 1170 1201 4,026 +25.12(+2.14%)
Mar 10, 2017 1193 1197 1150 1176 8,064 +67.00(+6.04%)
Mar 09, 2017 1153 1160 1093 1109 8,556 -44.76(-3.88%)
Mar 08, 2017 1211 1213 1124 1153 13,890 -110.89(-8.77%)
Mar 07, 2017 1310 1316 1259 1264 4,613 -13.86(-1.08%)
Mar 06, 2017 1341 1341 1272 1278 5,670 -52.26(-3.93%)
Mar 03, 2017 1274 1335 1241 1330 15,216 +110.01(+9.01%)
Mar 02, 2017 1318 1329 1219 1220 11,951 -159.97(-11.59%)
Mar 01, 2017 1319 1385 1314 1380 13,498 +121.57(+9.66%)
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%)
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.