Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 734.11 783.34 718.95 758.65 15,294 +35.08(+4.85%)
Jun 29, 2016 694.33 733.06 690.65 723.57 19,357 +78.47(+12.16%)
Jun 28, 2016 618.39 649.72 618.17 645.10 21,279 +73.63(+12.89%)
Jun 27, 2016 605.10 605.10 556.38 571.46 11,486 -30.90(-5.13%)
Jun 24, 2016 589.94 635.73 586.26 602.36 26,506 -87.78(-12.72%)
Jun 23, 2016 649.72 693.03 634.12 690.14 20,519 +73.78(+11.97%)
Jun 22, 2016 635.64 653.33 612.61 616.37 10,376 -9.02(-1.44%)
Jun 21, 2016 628.71 636.72 589.58 625.39 9,481 +8.59(+1.39%)
Jun 20, 2016 613.62 635.50 609.58 616.80 19,553 +43.67(+7.62%)
Jun 17, 2016 572.11 583.88 564.17 573.12 10,932 +25.99(+4.75%)
Jun 16, 2016 507.72 547.13 486.71 547.13 13,076 +18.34(+3.47%)
Jun 15, 2016 526.92 545.91 501.44 528.80 15,479 +16.60(+3.24%)
Jun 14, 2016 545.76 565.47 491.95 512.20 17,222 -34.94(-6.39%)
Jun 13, 2016 531.54 563.09 527.57 547.13 7,039 -14.44(-2.57%)
Jun 10, 2016 600.20 604.24 561.57 561.57 12,078 -86.12(-13.30%)
Jun 09, 2016 667.04 667.98 634.49 647.70 9,518 -35.73(-5.23%)
Jun 08, 2016 651.74 686.46 643.00 683.43 22,574 +88.36(+14.85%)
Jun 07, 2016 565.54 599.36 565.54 595.07 10,536 +18.91(+3.28%)
Jun 06, 2016 571.90 589.58 555.87 576.16 18,532 +6.06(+1.06%)
Jun 03, 2016 555.73 571.61 543.81 570.09 14,337 +47.18(+9.02%)
Jun 02, 2016 482.60 523.53 476.39 522.91 19,315 +31.01(+6.30%)
Jun 01, 2016 465.92 494.44 453.86 491.91 9,701 +23.61(+5.04%)
May 31, 2016 487.94 504.95 462.10 468.30 10,512 -20.29(-4.15%)
May 27, 2016 503.03 488.59 488.59 488.59 43,495 -30.54(-5.88%)
May 26, 2016 529.66 540.57 517.61 519.12 5,680 +11.84(+2.33%)
May 25, 2016 533.06 546.12 501.65 507.29 15,796 -7.65(-1.49%)
May 24, 2016 534.07 542.73 502.45 514.94 11,359 +9.75(+1.93%)
May 23, 2016 503.89 524.82 497.97 505.19 22,617 -49.31(-8.89%)
May 20, 2016 561.79 570.31 545.04 554.50 7,308 +21.37(+4.01%)
May 19, 2016 523.17 539.04 505.34 533.13 13,128 -16.10(-2.93%)
May 18, 2016 560.71 600.63 546.68 549.23 14,502 -50.60(-8.44%)
May 17, 2016 616.73 620.77 584.75 599.83 9,787 -31.62(-5.01%)
May 16, 2016 624.45 649.79 624.45 631.45 6,518 +12.06(+1.95%)
May 13, 2016 683.22 689.35 606.48 619.40 11,570 -89.01(-12.56%)
May 12, 2016 699.02 729.13 657.88 708.41 10,429 +0.00(+0.00%)
May 11, 2016 739.74 745.66 695.13 708.41 9,254 +7.29(+1.04%)
May 10, 2016 649.72 703.28 642.50 701.12 16,222 +94.79(+15.63%)
May 09, 2016 608.14 613.62 500.00 606.33 17,096 -33.21(-5.19%)
May 06, 2016 606.33 643.00 599.37 639.54 5,177 +22.45(+3.64%)
May 05, 2016 678.60 682.20 602.14 617.09 9,805 -34.07(-5.23%)
May 04, 2016 628.49 663.36 622.79 651.16 9,706 +26.42(+4.23%)
May 03, 2016 661.34 662.93 621.20 624.74 11,729 -91.11(-12.73%)
May 02, 2016 722.63 729.27 699.10 715.85 7,311 -41.94(-5.53%)
Apr 29, 2016 780.75 790.49 736.71 757.79 5,967 +19.35(+2.62%)
Apr 28, 2016 736.64 776.05 728.62 738.44 13,139 +1.61(+0.22%)
Apr 27, 2016 707.76 741.33 693.63 736.83 13,798 +51.02(+7.44%)
Apr 26, 2016 647.62 685.81 640.95 685.81 5,596 +56.81(+9.03%)
Apr 25, 2016 661.27 662.71 620.91 629.00 6,606 -26.35(-4.02%)
Apr 22, 2016 643.73 670.94 636.00 655.35 6,844 -3.46(-0.53%)
Apr 21, 2016 693.25 702.06 649.93 658.81 7,780 -34.00(-4.91%)
Apr 20, 2016 682.85 711.08 671.38 692.82 13,840 -16.89(-2.38%)
Apr 19, 2016 672.02 710.79 668.71 709.71 14,306 +72.41(+11.36%)
Apr 18, 2016 639.68 682.85 630.66 637.30 13,212 -63.67(-9.08%)
Apr 15, 2016 685.24 702.71 672.96 700.97 10,163 +7.36(+1.06%)
Apr 14, 2016 712.16 712.24 665.89 693.61 11,087 -29.02(-4.02%)
Apr 13, 2016 703.86 728.13 694.84 722.63 16,453 +56.31(+8.45%)
Apr 12, 2016 615.72 675.13 602.72 666.32 20,349 +62.52(+10.35%)
Apr 11, 2016 606.26 626.18 596.44 603.80 14,760 +40.79(+7.24%)
Apr 08, 2016 531.04 565.54 531.04 563.02 19,604 +88.29(+18.60%)
Apr 07, 2016 480.21 488.99 462.02 474.73 7,641 -13.43(-2.75%)
Apr 06, 2016 481.15 498.12 465.70 488.15 10,792 -11.84(-2.37%)
Apr 05, 2016 496.02 520.48 478.63 499.99 9,766 -11.84(-2.31%)
Apr 04, 2016 561.36 569.30 509.31 511.83 10,530 -85.76(-14.35%)
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.