Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 846.08 855.03 810.27 814.89 38,484 -27.72(-3.29%)
May 30, 2017 836.84 847.72 829.04 842.61 31,074 +5.77(+0.69%)
May 26, 2017 825.86 858.49 819.80 836.84 71,375 +35.52(+4.43%)
May 25, 2017 825.58 837.99 776.77 801.32 78,102 -15.02(-1.84%)
May 24, 2017 816.62 861.09 801.90 816.34 84,743 +24.83(+3.14%)
May 23, 2017 766.09 804.20 766.09 791.50 86,656 +51.40(+6.94%)
May 22, 2017 755.12 766.09 696.21 740.10 136,266 -63.82(-7.94%)
May 19, 2017 784.57 820.09 766.38 803.92 155,328 +124.75(+18.37%)
May 18, 2017 625.75 852.72 588.50 679.17 506,219 -636.44(-48.38%)
May 17, 2017 1396 1414 1304 1316 19,060 -138.60(-9.53%)
May 16, 2017 1442 1456 1406 1454 11,097 +31.18(+2.19%)
May 15, 2017 1410 1435 1400 1423 9,504 +41.01(+2.97%)
May 12, 2017 1351 1391 1348 1382 14,270 +79.12(+6.07%)
May 11, 2017 1290 1315 1265 1303 8,148 +38.12(+3.01%)
May 10, 2017 1256 1283 1253 1265 11,361 +73.92(+6.21%)
May 09, 2017 1150 1204 1150 1191 7,397 +59.48(+5.26%)
May 08, 2017 1155 1172 1119 1131 4,595 -43.60(-3.71%)
May 05, 2017 1134 1178 1122 1175 5,225 +59.77(+5.36%)
May 04, 2017 1165 1168 1101 1115 10,293 -91.82(-7.61%)
May 03, 2017 1228 1248 1195 1207 5,180 -38.99(-3.13%)
May 02, 2017 1179 1254 1179 1246 11,288 +83.17(+7.15%)
May 01, 2017 1146 1198 1136 1163 10,476 +21.37(+1.87%)
Apr 28, 2017 1080 1146 1076 1141 5,659 +40.42(+3.67%)
Apr 27, 2017 1140 1143 1078 1101 5,732 -16.46(-1.47%)
Apr 26, 2017 1099 1138 1083 1118 7,548 -29.45(-2.57%)
Apr 25, 2017 1094 1152 1083 1147 10,527 +1.73(+0.15%)
Apr 24, 2017 1144 1164 1134 1145 12,802 +92.99(+8.84%)
Apr 21, 2017 1081 1094 1051 1052 12,842 -21.08(-1.96%)
Apr 20, 2017 1121 1124 1054 1073 11,875 -10.40(-0.96%)
Apr 19, 2017 1167 1174 1083 1084 10,254 -75.94(-6.55%)
Apr 18, 2017 1164 1214 1145 1160 7,810 -26.57(-2.24%)
Apr 17, 2017 1122 1187 1110 1186 12,858 +127.63(+12.06%)
Apr 13, 2017 1138 1146 1055 1059 14,207 -78.25(-6.88%)
Apr 12, 2017 1141 1141 1105 1137 9,318 -6.93(-0.61%)
Apr 11, 2017 1159 1171 1072 1144 15,419 -6.07(-0.53%)
Apr 10, 2017 1167 1169 1121 1150 7,511 +8.09(+0.71%)
Apr 07, 2017 1154 1204 1125 1142 8,246 +19.35(+1.72%)
Apr 06, 2017 1166 1207 1109 1122 10,763 -60.64(-5.13%)
Apr 05, 2017 1280 1301 1181 1183 8,073 -78.55(-6.23%)
Apr 04, 2017 1210 1266 1194 1262 3,919 +31.48(+2.56%)
Apr 03, 2017 1210 1234 1192 1230 3,777 +41.00(+3.45%)
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%)
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.