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

Brazil Bull 3X Direxion (NY: BRZU )

72.89 -0.71 (-0.96%)
Official Closing Price Updated: 6:30 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 (%)
Jul 31, 2017 232.50 235.31 228.49 234.71 93,571 +7.49(+3.30%)
Jul 28, 2017 221.47 228.02 219.60 227.22 93,186 +4.55(+2.04%)
Jul 27, 2017 226.75 227.49 219.73 222.67 89,417 -0.40(-0.18%)
Jul 26, 2017 220.40 225.08 217.66 223.07 111,652 -0.20(-0.09%)
Jul 25, 2017 227.22 230.16 220.73 223.27 64,852 -0.40(-0.18%)
Jul 24, 2017 222.00 224.08 219.13 223.68 55,051 +1.81(+0.81%)
Jul 21, 2017 228.02 228.69 220.20 221.87 63,269 -4.01(-1.78%)
Jul 20, 2017 227.22 228.16 222.07 225.88 77,758 +3.34(+1.50%)
Jul 19, 2017 225.48 227.62 218.12 222.54 84,513 -0.33(-0.15%)
Jul 18, 2017 216.79 223.07 214.72 222.87 89,257 +6.49(+3.00%)
Jul 17, 2017 218.73 219.26 215.12 216.39 96,556 -1.20(-0.55%)
Jul 14, 2017 220.40 215.85 217.59 80,819 +5.22(+2.46%)
Jul 13, 2017 210.24 212.91 208.23 212.37 94,281 +4.08(+1.96%)
Jul 12, 2017 199.07 209.30 193.92 208.29 224,883 +17.59(+9.22%)
Jul 11, 2017 182.48 191.38 182.08 190.71 136,894 +8.96(+4.93%)
Jul 10, 2017 178.41 183.42 178.21 181.75 285,341 +8.83(+5.10%)
Jul 07, 2017 177.00 177.47 168.38 172.92 80,713 +2.27(+1.33%)
Jul 06, 2017 176.93 178.03 169.51 170.65 174,553 -8.22(-4.60%)
Jul 05, 2017 176.93 181.21 169.58 178.87 161,551 +0.87(+0.49%)
Jul 03, 2017 179.07 180.88 174.87 178.00 79,876 +3.94(+2.27%)
Jun 30, 2017 171.45 176.20 170.56 174.06 121,168 +4.15(+2.44%)
Jun 29, 2017 171.59 173.12 164.03 169.91 190,412 -1.87(-1.09%)
Jun 28, 2017 167.97 172.19 162.22 171.78 152,800 +7.96(+4.86%)
Jun 27, 2017 167.10 171.18 161.22 163.83 151,272 -8.42(-4.89%)
Jun 26, 2017 165.83 172.85 165.30 172.25 154,884 +13.44(+8.46%)
Jun 23, 2017 159.68 161.69 156.86 158.81 58,128 -0.87(-0.54%)
Jun 22, 2017 157.07 161.89 155.00 159.68 62,714 +2.88(+1.83%)
Jun 21, 2017 159.21 162.42 154.13 156.81 100,104 +0.56(+0.36%)
Jun 20, 2017 169.38 169.91 155.94 156.25 268,086 -17.95(-10.30%)
Jun 19, 2017 169.51 176.40 168.91 174.19 66,657 +2.41(+1.40%)
Jun 16, 2017 170.85 172.72 167.84 171.78 108,264 +2.41(+1.42%)
Jun 15, 2017 167.91 170.58 163.83 169.38 153,054 -5.08(-2.91%)
Jun 14, 2017 176.40 180.48 169.98 174.46 163,653 +5.68(+3.37%)
Jun 13, 2017 167.77 169.78 163.29 168.78 108,294 +1.27(+0.76%)
Jun 12, 2017 171.85 173.86 162.29 167.51 250,965 -6.09(-3.51%)
Jun 09, 2017 183.75 185.83 173.32 173.59 220,189 -10.16(-5.53%)
Jun 08, 2017 180.88 185.56 177.54 183.75 205,388 -2.67(-1.43%)
Jun 07, 2017 188.24 191.11 182.15 186.43 143,771 +1.00(+0.54%)
Jun 06, 2017 180.61 187.43 178.61 185.43 125,457 +7.09(+3.97%)
Jun 05, 2017 179.47 185.09 176.00 178.34 164,514 -6.49(-3.51%)
Jun 02, 2017 189.71 190.78 181.41 184.82 167,411 +0.74(+0.40%)
Jun 01, 2017 193.58 195.06 181.68 184.09 174,433 -4.61(-2.45%)
May 31, 2017 195.93 198.00 187.63 188.70 166,191 -6.42(-3.29%)
May 30, 2017 193.78 196.31 191.98 195.12 134,192 +1.34(+0.69%)
May 26, 2017 191.24 198.80 189.84 193.78 308,225 +8.22(+4.43%)
May 25, 2017 191.18 194.05 179.88 185.56 337,274 -3.48(-1.84%)
May 24, 2017 189.10 199.40 185.69 189.04 365,953 +5.75(+3.14%)
May 23, 2017 177.40 186.23 177.40 183.29 374,213 +11.90(+6.95%)
May 22, 2017 174.86 177.40 161.22 171.38 588,452 -14.78(-7.94%)
May 19, 2017 181.68 189.91 177.47 186.16 670,767 +28.89(+18.37%)
May 18, 2017 144.90 197.46 136.28 157.28 2,186,049 -147.38(-48.38%)
May 17, 2017 323.18 327.39 302.05 304.65 82,310 -32.10(-9.53%)
May 16, 2017 333.81 337.08 325.58 336.75 47,923 +7.22(+2.19%)
May 15, 2017 326.45 332.27 324.25 329.53 41,043 +9.50(+2.97%)
May 12, 2017 312.94 322.11 312.21 320.03 61,625 +18.32(+6.07%)
May 11, 2017 298.63 304.52 292.95 301.71 35,187 +8.83(+3.01%)
May 10, 2017 290.88 297.16 290.15 292.88 49,061 +17.12(+6.21%)
May 09, 2017 266.40 278.71 266.40 275.77 31,946 +13.78(+5.26%)
May 08, 2017 267.47 271.42 259.18 261.99 19,846 -10.10(-3.71%)
May 05, 2017 262.59 272.76 259.85 272.09 22,566 +13.84(+5.36%)
May 04, 2017 269.81 270.55 254.97 258.25 44,453 -21.26(-7.61%)
May 03, 2017 284.46 289.01 276.70 279.51 22,370 -9.03(-3.13%)
May 02, 2017 273.02 290.41 273.02 288.54 48,748 +19.26(+7.15%)
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.