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

Brazil Bull 3X Direxion (NY: BRZU )

73.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Apr 28, 2017 250.09 265.33 249.09 264.33 24,439 +9.36(+3.67%)
Apr 27, 2017 264.06 264.67 249.55 254.97 24,753 -3.81(-1.47%)
Apr 26, 2017 254.50 263.52 250.76 258.78 32,598 -6.82(-2.57%)
Apr 25, 2017 253.37 266.82 250.76 265.60 45,461 +0.40(+0.15%)
Apr 24, 2017 264.80 269.55 262.59 265.20 55,285 +21.53(+8.84%)
Apr 21, 2017 250.42 253.37 243.27 243.67 55,460 -4.88(-1.96%)
Apr 20, 2017 259.58 260.19 244.07 248.55 51,282 -2.41(-0.96%)
Apr 19, 2017 270.22 271.75 250.69 250.96 44,280 -17.59(-6.55%)
Apr 18, 2017 269.48 281.19 265.12 268.54 33,728 -6.15(-2.24%)
Apr 17, 2017 259.72 274.76 257.11 274.70 55,529 +29.56(+12.06%)
Apr 13, 2017 263.53 265.33 244.29 245.14 61,353 -18.12(-6.88%)
Apr 12, 2017 264.20 264.20 255.91 263.26 40,241 -1.60(-0.61%)
Apr 11, 2017 268.48 271.08 248.28 264.87 66,585 -1.41(-0.53%)
Apr 10, 2017 270.28 270.82 259.65 266.27 32,437 +1.87(+0.71%)
Apr 07, 2017 267.14 278.84 260.45 264.40 35,610 +4.48(+1.72%)
Apr 06, 2017 270.01 279.58 256.77 259.92 46,481 -14.04(-5.13%)
Apr 05, 2017 296.29 301.31 273.43 273.96 34,866 -18.19(-6.23%)
Apr 04, 2017 280.18 293.08 276.50 292.15 16,926 +7.29(+2.56%)
Apr 03, 2017 280.18 285.86 276.03 284.86 16,313 +9.50(+3.45%)
Mar 31, 2017 269.35 282.52 264.80 275.37 29,094 +0.27(+0.10%)
Mar 30, 2017 282.25 287.07 273.36 275.10 31,843 -11.77(-4.10%)
Mar 29, 2017 270.28 287.47 270.28 286.87 41,630 +17.72(+6.58%)
Mar 28, 2017 269.08 273.23 263.73 269.15 31,944 +2.54(+0.95%)
Mar 27, 2017 256.24 268.04 254.03 266.61 41,468 -2.07(-0.77%)
Mar 24, 2017 261.59 270.32 258.71 268.68 33,811 +11.30(+4.39%)
Mar 23, 2017 255.17 265.20 253.37 257.38 47,339 -8.69(-3.27%)
Mar 22, 2017 258.65 272.82 253.37 266.07 60,061 +5.22(+2.00%)
Mar 21, 2017 288.87 293.22 259.05 260.85 60,845 -29.58(-10.18%)
Mar 20, 2017 268.14 292.21 266.81 290.43 41,977 +17.48(+6.40%)
Mar 17, 2017 292.82 294.62 270.08 272.96 26,698 -14.85(-5.16%)
Mar 16, 2017 297.83 298.18 284.73 287.80 28,833 -6.02(-2.05%)
Mar 15, 2017 267.47 295.63 260.12 293.82 50,192 +31.09(+11.84%)
Mar 14, 2017 272.09 276.17 261.19 262.73 29,207 -15.31(-5.51%)
Mar 13, 2017 275.83 280.98 270.88 278.04 17,386 +5.82(+2.14%)
Mar 10, 2017 276.17 277.10 266.24 272.22 34,826 +15.51(+6.04%)
Mar 09, 2017 267.07 268.54 253.10 256.71 36,951 -10.36(-3.88%)
Mar 08, 2017 280.38 280.78 260.25 267.07 59,986 -25.68(-8.77%)
Mar 07, 2017 303.25 304.65 291.48 292.75 19,922 -3.21(-1.08%)
Mar 06, 2017 310.54 310.54 294.46 295.96 24,486 -12.10(-3.93%)
Mar 03, 2017 295.09 309.06 287.47 308.06 65,711 +25.48(+9.02%)
Mar 02, 2017 305.32 307.86 282.31 282.59 51,611 -37.05(-11.59%)
Mar 01, 2017 305.52 320.77 304.19 319.63 58,291 +28.15(+9.66%)
Feb 28, 2017 311.21 311.21 289.74 291.48 51,815 -20.19(-6.48%)
Feb 27, 2017 304.72 317.29 304.72 311.67 34,381 +5.35(+1.75%)
Feb 24, 2017 319.63 320.77 306.12 306.32 59,442 -31.36(-9.29%)
Feb 23, 2017 367.78 369.71 336.66 337.69 31,400 -15.31(-4.34%)
Feb 22, 2017 348.38 353.53 345.58 353.00 22,543 +2.74(+0.78%)
Feb 21, 2017 348.25 350.73 341.10 350.26 31,254 +20.13(+6.10%)
Feb 17, 2017 330.13 330.13 330.13 0 -4.35(-1.30%)
Feb 16, 2017 357.68 358.15 332.63 334.48 66,832 -16.92(-4.81%)
Feb 15, 2017 329.19 352.46 326.65 351.39 65,513 +27.35(+8.44%)
Feb 14, 2017 315.89 325.05 302.31 324.05 35,631 +11.44(+3.66%)
Feb 13, 2017 310.54 317.83 306.59 312.61 36,195 +6.15(+2.01%)
Feb 10, 2017 296.70 309.07 296.43 306.46 42,884 +18.05(+6.26%)
Feb 09, 2017 290.68 295.56 284.12 288.40 40,836 -3.54(-1.21%)
Feb 08, 2017 276.57 293.62 275.90 291.95 34,253 +13.71(+4.93%)
Feb 07, 2017 283.99 285.93 277.50 278.24 18,073 -1.14(-0.41%)
Feb 06, 2017 286.40 289.41 278.04 279.38 41,074 -12.57(-4.31%)
Feb 03, 2017 291.41 300.04 288.54 291.95 35,080 +5.82(+2.03%)
Feb 02, 2017 285.73 290.88 280.95 286.13 24,674 +4.95(+1.76%)
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.