Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.15 -0.63 (-0.73%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 90.98 91.51 87.76 88.14 227,348 -5.06(-5.43%)
Apr 29, 2021 94.16 94.16 91.09 93.20 208,910 -0.30(-0.32%)
Apr 28, 2021 90.20 94.04 90.20 93.50 273,852 +5.69(+6.48%)
Apr 27, 2021 89.21 90.77 87.26 87.81 135,380 -1.83(-2.04%)
Apr 26, 2021 90.10 90.34 88.18 89.64 114,592 +1.36(+1.54%)
Apr 23, 2021 88.87 89.83 86.68 88.27 110,485 +0.70(+0.80%)
Apr 22, 2021 88.28 88.56 86.11 87.58 115,116 +1.38(+1.60%)
Apr 21, 2021 84.77 86.57 83.25 86.19 56,136 +0.60(+0.71%)
Apr 20, 2021 87.61 88.02 85.06 85.59 124,231 -1.29(-1.49%)
Apr 19, 2021 85.18 88.92 84.94 86.89 266,986 +0.92(+1.07%)
Apr 16, 2021 83.24 86.89 82.50 85.96 207,755 +1.68(+2.00%)
Apr 15, 2021 85.27 85.71 83.61 84.28 247,781 +1.82(+2.21%)
Apr 14, 2021 79.73 83.30 79.73 82.46 150,013 +3.04(+3.83%)
Apr 13, 2021 77.63 81.43 77.44 79.42 190,283 +0.69(+0.88%)
Apr 12, 2021 80.67 80.86 77.68 78.73 142,992 -0.34(-0.43%)
Apr 09, 2021 80.09 80.81 78.41 79.06 212,508 -3.58(-4.33%)
Apr 08, 2021 81.97 84.01 80.58 82.64 216,633 +2.81(+3.52%)
Apr 07, 2021 81.63 82.96 79.28 79.83 258,016 -0.87(-1.08%)
Apr 06, 2021 79.91 82.46 79.43 80.70 282,332 +1.86(+2.36%)
Apr 05, 2021 78.85 79.43 77.95 78.84 262,432 +4.06(+5.43%)
Apr 01, 2021 77.94 78.23 74.53 74.77 264,215 -3.86(-4.91%)
Mar 31, 2021 75.56 79.16 75.34 78.64 292,648 +3.15(+4.17%)
Mar 30, 2021 73.67 76.35 73.15 75.49 160,329 +1.66(+2.25%)
Mar 29, 2021 72.26 74.53 71.30 73.83 129,110 -0.22(-0.30%)
Mar 26, 2021 75.22 75.95 71.51 74.05 195,930 +0.03(+0.05%)
Mar 25, 2021 72.28 74.91 71.74 74.02 238,976 +1.30(+1.79%)
Mar 24, 2021 78.01 79.36 72.68 72.71 301,806 -5.10(-6.55%)
Mar 23, 2021 79.22 82.02 76.89 77.81 217,314 -2.35(-2.93%)
Mar 22, 2021 79.93 81.08 77.46 80.16 297,848 -2.45(-2.97%)
Mar 19, 2021 80.42 83.79 79.16 82.61 332,501 +3.80(+4.83%)
Mar 18, 2021 80.11 82.68 78.25 78.80 322,952 -1.84(-2.28%)
Mar 17, 2021 75.21 81.55 74.91 80.64 259,393 +4.13(+5.40%)
Mar 16, 2021 78.26 78.85 75.53 76.51 288,790 -0.48(-0.63%)
Mar 15, 2021 76.16 77.68 75.28 76.99 300,321 -1.30(-1.66%)
Mar 12, 2021 77.55 78.51 76.63 78.29 122,891 -1.64(-2.05%)
Mar 11, 2021 77.34 80.61 76.18 79.93 205,132 +6.07(+8.22%)
Mar 10, 2021 71.82 74.68 69.22 73.86 457,147 +4.67(+6.76%)
Mar 09, 2021 68.07 71.78 66.49 69.19 371,520 +0.73(+1.07%)
Mar 08, 2021 74.81 75.97 67.93 68.45 306,840 -9.09(-11.72%)
Mar 05, 2021 77.25 78.04 74.35 77.54 206,248 +3.13(+4.21%)
Mar 04, 2021 77.63 80.00 72.93 74.41 540,483 +0.59(+0.79%)
Mar 03, 2021 69.87 77.45 65.87 73.83 714,184 +0.71(+0.97%)
Mar 02, 2021 68.80 74.92 67.46 73.12 363,949 +0.93(+1.29%)
Mar 01, 2021 75.04 76.53 72.14 72.19 138,084 +0.01(+0.01%)
Feb 26, 2021 79.98 79.98 72.18 72.18 317,893 -5.38(-6.94%)
Feb 25, 2021 85.78 86.51 76.88 77.56 334,314 -8.66(-10.04%)
Feb 24, 2021 84.44 86.44 83.73 86.22 222,778 +1.88(+2.23%)
Feb 23, 2021 82.05 85.27 80.30 84.34 338,293 +4.10(+5.11%)
Feb 22, 2021 77.91 83.66 77.64 80.24 744,018 -11.27(-12.32%)
Feb 19, 2021 90.78 93.58 90.08 91.52 133,904 +0.48(+0.53%)
Feb 18, 2021 92.83 93.39 89.46 91.03 166,298 -2.68(-2.86%)
Feb 17, 2021 93.53 94.60 91.41 93.72 91,924 -0.66(-0.69%)
Feb 16, 2021 94.88 97.04 92.73 94.37 103,859 +1.00(+1.07%)
Feb 12, 2021 91.00 94.62 90.80 93.37 52,054 +0.43(+0.46%)
Feb 11, 2021 94.57 95.61 91.52 92.94 116,290 +1.28(+1.39%)
Feb 10, 2021 91.91 93.03 90.00 91.66 146,373 -1.50(-1.61%)
Feb 09, 2021 90.47 94.51 89.71 93.16 117,234 -1.16(-1.23%)
Feb 08, 2021 93.77 97.52 92.97 94.32 174,749 +0.14(+0.15%)
Feb 05, 2021 94.02 96.55 93.21 94.18 160,106 +3.49(+3.85%)
Feb 04, 2021 93.28 93.67 90.24 90.69 126,285 -2.84(-3.03%)
Feb 03, 2021 94.15 95.39 91.78 93.53 122,209 +2.04(+2.23%)
Feb 02, 2021 93.25 94.02 90.21 91.48 192,697 +3.73(+4.26%)
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.