Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.25 -0.68 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.30 29.61 28.06 28.22 1,111,301 -0.96(-3.29%)
May 30, 2017 28.98 29.36 28.71 29.18 897,327 +0.20(+0.69%)
May 26, 2017 28.60 29.73 28.39 28.98 2,061,058 +1.23(+4.43%)
May 25, 2017 28.59 29.02 26.90 27.75 2,255,305 -0.52(-1.84%)
May 24, 2017 28.28 29.82 27.77 28.27 2,447,077 +0.86(+3.14%)
May 23, 2017 26.53 27.85 26.53 27.41 2,502,311 +1.78(+6.94%)
May 22, 2017 26.15 26.53 24.11 25.63 3,934,893 -2.21(-7.94%)
May 19, 2017 27.17 28.40 26.54 27.84 4,485,324 +4.32(+18.37%)
May 18, 2017 21.67 29.53 20.38 23.52 14,617,793 -22.04(-48.38%)
May 17, 2017 48.33 48.96 45.17 45.56 550,397 -4.80(-9.53%)
May 16, 2017 49.92 50.41 48.69 50.36 320,457 +1.08(+2.19%)
May 15, 2017 48.82 49.69 48.49 49.28 274,451 +1.42(+2.97%)
May 12, 2017 46.80 48.17 46.69 47.86 412,083 +2.74(+6.07%)
May 11, 2017 44.66 45.54 43.81 45.12 235,294 +1.32(+3.01%)
May 10, 2017 43.50 44.44 43.39 43.80 328,068 +2.56(+6.21%)
May 09, 2017 39.84 41.68 39.84 41.24 213,622 +2.06(+5.26%)
May 08, 2017 40.00 40.59 38.76 39.18 132,708 -1.51(-3.71%)
May 05, 2017 39.27 40.79 38.86 40.69 150,900 +2.07(+5.36%)
May 04, 2017 40.35 40.46 38.13 38.62 297,251 -3.18(-7.61%)
May 03, 2017 42.54 43.22 41.38 41.80 149,591 -1.35(-3.13%)
May 02, 2017 40.83 43.43 40.83 43.15 325,976 +2.88(+7.15%)
May 01, 2017 39.70 41.50 39.35 40.27 302,527 +0.74(+1.87%)
Apr 28, 2017 37.40 39.68 37.25 39.53 163,422 +1.40(+3.67%)
Apr 27, 2017 39.49 39.58 37.32 38.13 165,522 -0.57(-1.47%)
Apr 26, 2017 38.06 39.41 37.50 38.70 217,980 -1.02(-2.57%)
Apr 25, 2017 37.89 39.90 37.50 39.72 303,997 +0.06(+0.15%)
Apr 24, 2017 39.60 40.31 39.27 39.66 369,686 +3.22(+8.84%)
Apr 21, 2017 37.45 37.89 36.38 36.44 370,853 -0.73(-1.96%)
Apr 20, 2017 38.82 38.91 36.50 37.17 342,918 -0.36(-0.96%)
Apr 19, 2017 40.41 40.64 37.49 37.53 296,100 -2.63(-6.55%)
Apr 18, 2017 40.30 42.05 39.65 40.16 225,535 -0.92(-2.24%)
Apr 17, 2017 38.84 41.09 38.45 41.08 371,315 +4.42(+12.06%)
Apr 13, 2017 39.41 39.68 36.53 36.66 410,264 -2.71(-6.88%)
Apr 12, 2017 39.51 39.51 38.27 39.37 269,092 -0.24(-0.61%)
Apr 11, 2017 40.15 40.54 37.13 39.61 445,250 -0.21(-0.53%)
Apr 10, 2017 40.42 40.50 38.83 39.82 216,908 +0.28(+0.71%)
Apr 07, 2017 39.95 41.70 38.95 39.54 238,123 +0.67(+1.72%)
Apr 06, 2017 40.38 41.81 38.40 38.87 310,818 -2.10(-5.13%)
Apr 05, 2017 44.31 45.06 40.89 40.97 233,146 -2.72(-6.23%)
Apr 04, 2017 41.90 43.83 41.35 43.69 113,188 +1.09(+2.56%)
Apr 03, 2017 41.90 42.75 41.28 42.60 109,084 +1.42(+3.45%)
Mar 31, 2017 40.28 42.25 39.60 41.18 194,553 +0.04(+0.10%)
Mar 30, 2017 42.21 42.93 40.88 41.14 212,932 -1.76(-4.10%)
Mar 29, 2017 40.42 42.99 40.42 42.90 278,379 +2.65(+6.58%)
Mar 28, 2017 40.24 40.86 39.44 40.25 213,609 +0.38(+0.95%)
Mar 27, 2017 38.32 40.08 37.99 39.87 277,296 -0.31(-0.77%)
Mar 24, 2017 39.12 40.42 38.69 40.18 226,094 +1.69(+4.39%)
Mar 23, 2017 38.16 39.66 37.89 38.49 316,551 -1.30(-3.27%)
Mar 22, 2017 38.68 40.80 37.89 39.79 401,622 +0.78(+2.00%)
Mar 21, 2017 43.20 43.85 38.74 39.01 406,866 -4.42(-10.18%)
Mar 20, 2017 40.10 43.70 39.90 43.43 280,699 +2.61(+6.40%)
Mar 17, 2017 43.79 44.06 40.39 40.82 178,532 -2.22(-5.16%)
Mar 16, 2017 44.54 44.59 42.58 43.04 192,806 -0.90(-2.05%)
Mar 15, 2017 40.00 44.21 38.90 43.94 335,627 +4.65(+11.84%)
Mar 14, 2017 40.69 41.30 39.06 39.29 195,305 -2.29(-5.51%)
Mar 13, 2017 41.25 42.02 40.51 41.58 116,259 +0.87(+2.14%)
Mar 10, 2017 41.30 41.44 39.81 40.71 232,881 +2.32(+6.04%)
Mar 09, 2017 39.94 40.16 37.85 38.39 247,089 -1.55(-3.88%)
Mar 08, 2017 41.93 41.99 38.92 39.94 401,119 -3.84(-8.77%)
Mar 07, 2017 45.35 45.56 43.59 43.78 133,217 -0.48(-1.08%)
Mar 06, 2017 46.44 46.44 44.03 44.26 163,735 -1.81(-3.93%)
Mar 03, 2017 44.13 46.22 42.99 46.07 439,403 +3.81(+9.02%)
Mar 02, 2017 45.66 46.04 42.22 42.26 345,121 -5.54(-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.