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

Brazil Bull 3X Direxion (NY: BRZU )

73.94 +0.34 (+0.46%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 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 (%)
May 31, 2018 231.59 235.54 226.34 228.50 168,204 +1.69(+0.75%)
May 30, 2018 226.06 233.38 213.76 226.81 272,327 +3.66(+1.64%)
May 29, 2018 229.62 238.92 217.48 223.15 368,259 -40.55(-15.38%)
May 25, 2018 263.70 263.70 263.70 0 -20.09(-7.08%)
May 24, 2018 279.28 284.45 269.71 283.79 147,097 -12.96(-4.37%)
May 23, 2018 302.75 305.57 290.17 296.74 126,023 -15.49(-4.96%)
May 22, 2018 298.81 320.12 294.40 312.23 121,566 +22.25(+7.67%)
May 21, 2018 305.10 306.98 283.69 289.99 103,381 +1.60(+0.55%)
May 18, 2018 283.79 291.68 272.71 288.39 349,572 -19.90(-6.46%)
May 17, 2018 332.61 333.26 302.28 308.29 288,178 -36.99(-10.71%)
May 16, 2018 342.18 349.97 339.55 345.28 70,677 +9.76(+2.91%)
May 15, 2018 321.06 339.08 312.14 335.51 140,364 -11.74(-3.38%)
May 14, 2018 361.80 366.68 339.46 347.25 62,079 -7.70(-2.17%)
May 11, 2018 375.51 382.08 352.69 354.95 74,089 -24.78(-6.53%)
May 10, 2018 361.43 383.58 360.11 379.73 149,737 +35.11(+10.19%)
May 09, 2018 329.51 346.22 325.28 344.62 62,595 +8.73(+2.60%)
May 08, 2018 336.74 341.99 321.62 335.89 86,817 +0.19(+0.06%)
May 07, 2018 345.28 350.72 333.45 335.70 55,852 -16.43(-4.67%)
May 04, 2018 344.15 360.02 342.18 352.13 39,817 -0.38(-0.11%)
May 03, 2018 359.83 364.62 340.30 352.51 116,814 -10.05(-2.77%)
May 02, 2018 376.82 379.17 359.27 362.55 129,440 -18.31(-4.81%)
May 01, 2018 387.05 387.62 364.15 380.86 83,133 -15.02(-3.79%)
Apr 30, 2018 417.28 418.60 394.66 395.88 36,938 -21.59(-5.17%)
Apr 27, 2018 425.73 427.88 412.87 417.47 37,250 +5.63(+1.37%)
Apr 26, 2018 391.65 412.78 389.02 411.84 50,431 +21.78(+5.58%)
Apr 25, 2018 381.70 392.55 374.19 390.06 83,273 -9.01(-2.26%)
Apr 24, 2018 413.62 421.41 393.53 399.07 41,769 -5.91(-1.46%)
Apr 23, 2018 407.14 416.15 397.99 404.98 34,312 -16.80(-3.98%)
Apr 20, 2018 424.23 428.55 413.90 421.79 31,774 -13.24(-3.04%)
Apr 19, 2018 429.49 437.46 422.07 435.02 27,305 -7.23(-1.63%)
Apr 18, 2018 425.73 447.88 425.73 442.25 80,093 +34.26(+8.40%)
Apr 17, 2018 394.66 413.06 389.59 407.99 51,265 +20.28(+5.23%)
Apr 16, 2018 411.84 411.84 380.20 387.71 60,768 -15.96(-3.95%)
Apr 13, 2018 423.38 423.76 400.10 403.67 67,004 -24.41(-5.70%)
Apr 12, 2018 437.65 440.53 424.60 428.08 25,008 -4.41(-1.02%)
Apr 11, 2018 413.15 438.08 413.15 432.49 59,171 +17.09(+4.11%)
Apr 10, 2018 399.44 417.28 390.92 415.40 103,714 +23.00(+5.86%)
Apr 09, 2018 433.62 434.21 391.94 392.40 68,622 -43.28(-9.93%)
Apr 06, 2018 445.73 453.24 420.75 435.68 74,129 -20.28(-4.45%)
Apr 05, 2018 476.89 478.39 450.61 455.96 50,706 +9.20(+2.06%)
Apr 04, 2018 418.69 447.79 413.44 446.76 77,271 -1.22(-0.27%)
Apr 03, 2018 470.51 474.83 441.97 447.98 25,759 -11.45(-2.49%)
Apr 02, 2018 476.24 480.18 446.76 459.43 29,162 -21.59(-4.49%)
Mar 29, 2018 481.02 481.02 481.02 0 +39.52(+8.95%)
Mar 28, 2018 431.55 442.94 421.00 441.50 42,814 +5.07(+1.16%)
Mar 27, 2018 467.60 467.60 434.32 436.43 50,660 -36.89(-7.79%)
Mar 26, 2018 475.39 480.56 459.77 473.33 31,893 +19.81(+4.37%)
Mar 23, 2018 462.53 478.38 451.83 453.52 66,305 -1.88(-0.41%)
Mar 22, 2018 466.29 480.84 454.36 455.40 47,155 -32.86(-6.73%)
Mar 21, 2018 463.94 489.31 462.42 488.25 43,649 +30.13(+6.58%)
Mar 20, 2018 463.47 469.38 453.10 458.12 39,212 -7.60(-1.63%)
Mar 19, 2018 464.22 475.39 456.24 465.72 29,873 -13.61(-2.84%)
Mar 16, 2018 475.39 490.98 474.36 479.33 28,115 -1.31(-0.27%)
Mar 15, 2018 498.58 499.99 473.61 480.65 63,536 -35.11(-6.81%)
Mar 14, 2018 532.66 535.10 505.07 515.76 27,394 -2.91(-0.56%)
Mar 13, 2018 539.60 544.01 510.97 518.67 27,504 -14.83(-2.78%)
Mar 12, 2018 531.81 536.69 522.52 533.50 27,652 +7.98(+1.52%)
Mar 09, 2018 517.45 530.40 516.79 525.52 47,967 +29.38(+5.92%)
Mar 08, 2018 513.79 515.85 487.22 496.14 36,955 -18.87(-3.66%)
Mar 07, 2018 495.95 515.01 65,903 -20.47(-3.82%)
Mar 06, 2018 543.45 554.34 534.06 535.47 32,750 +10.98(+2.09%)
Mar 05, 2018 504.31 528.15 500.08 524.49 28,672 +9.58(+1.86%)
Mar 02, 2018 490.60 515.76 477.93 514.91 36,908 +4.60(+0.90%)
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.