Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.90 -0.70 (-0.95%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 597.34 597.34 556.31 566.17 40,559 +9.86(+1.77%)
Jan 30, 2018 549.18 562.04 534.06 556.31 34,725 -2.16(-0.39%)
Jan 29, 2018 572.37 577.43 555.51 558.47 49,523 -36.61(-6.15%)
Jan 26, 2018 564.67 598.93 562.23 595.08 34,753 +18.96(+3.29%)
Jan 25, 2018 561.29 612.54 559.50 576.12 75,173 +18.96(+3.40%)
Jan 24, 2018 514.35 567.48 508.15 557.16 101,255 +86.46(+18.37%)
Jan 23, 2018 475.86 482.15 464.03 470.70 77,014 -34.45(-6.82%)
Jan 22, 2018 492.48 506.00 486.25 505.15 22,757 +6.66(+1.34%)
Jan 19, 2018 489.29 499.42 482.25 498.49 41,214 +16.71(+3.47%)
Jan 18, 2018 486.47 492.65 474.17 481.77 37,159 +2.16(+0.45%)
Jan 17, 2018 459.06 483.84 458.12 479.62 59,379 +24.60(+5.41%)
Jan 16, 2018 461.87 463.75 452.67 455.02 40,176 -4.13(-0.90%)
Jan 12, 2018 459.15 459.15 459.15 0 +4.04(+0.89%)
Jan 11, 2018 431.93 456.05 431.06 455.11 51,526 +24.03(+5.57%)
Jan 10, 2018 424.79 434.37 420.42 431.08 29,295 -1.31(-0.30%)
Jan 09, 2018 440.75 440.75 430.52 432.40 47,995 -10.14(-2.29%)
Jan 08, 2018 441.78 447.54 438.40 442.54 26,343 -4.97(-1.11%)
Jan 05, 2018 430.99 449.01 426.84 447.51 59,749 +10.23(+2.34%)
Jan 04, 2018 437.84 446.29 430.89 437.28 78,444 +9.11(+2.13%)
Jan 03, 2018 419.25 429.77 414.00 428.17 40,601 +14.18(+3.42%)
Jan 02, 2018 405.83 414.00 403.58 414.00 53,610 +35.86(+9.48%)
Dec 29, 2017 378.13 378.13 378.13 0 +3.38(+0.90%)
Dec 28, 2017 376.44 378.51 370.92 374.76 37,248 +7.42(+2.02%)
Dec 27, 2017 373.91 375.13 366.02 367.34 29,460 +2.44(+0.67%)
Dec 26, 2017 359.27 367.39 356.54 364.90 28,603 +11.83(+3.35%)
Dec 22, 2017 350.91 355.23 347.34 353.07 20,671 +0.47(+0.13%)
Dec 21, 2017 336.83 360.02 336.83 352.60 137,528 +17.37(+5.18%)
Dec 20, 2017 337.11 342.65 334.76 335.23 66,347 +1.22(+0.37%)
Dec 19, 2017 331.85 334.39 322.09 334.01 61,311 +93.22(+38.71%)
Dec 18, 2017 241.93 247.88 239.92 240.79 118,492 +7.36(+3.15%)
Dec 15, 2017 234.11 236.85 229.43 233.44 88,111 +8.22(+3.65%)
Dec 14, 2017 226.88 231.90 223.01 225.21 147,723 -8.22(-3.52%)
Dec 13, 2017 254.23 258.31 230.63 233.44 235,755 -24.61(-9.54%)
Dec 12, 2017 228.02 262.19 227.29 258.05 176,666 +17.99(+7.49%)
Dec 11, 2017 241.46 246.88 238.81 240.06 48,272 +0.67(+0.28%)
Dec 08, 2017 247.75 248.48 237.92 239.39 69,679 -0.60(-0.25%)
Dec 07, 2017 224.88 242.33 222.33 239.99 171,537 -17.92(-6.95%)
Dec 06, 2017 255.10 261.06 244.40 257.91 42,533 +8.29(+3.32%)
Dec 05, 2017 264.87 265.39 247.22 249.62 85,866 -1.47(-0.59%)
Dec 04, 2017 252.43 260.65 248.55 251.09 120,117 +11.17(+4.65%)
Dec 01, 2017 242.33 245.47 237.59 239.92 106,385 +4.28(+1.82%)
Nov 30, 2017 246.41 247.65 230.43 235.65 168,232 -17.39(-6.87%)
Nov 29, 2017 270.15 270.15 252.56 253.03 182,166 -27.08(-9.67%)
Nov 28, 2017 279.18 287.54 272.50 280.11 87,938 +8.49(+3.13%)
Nov 27, 2017 275.83 265.20 271.62 59,023 -3.88(-1.41%)
Nov 24, 2017 273.29 277.37 272.39 275.50 29,952 -1.67(-0.60%)
Nov 22, 2017 272.69 279.91 272.69 277.17 62,680 +7.56(+2.80%)
Nov 21, 2017 268.48 280.85 268.41 269.61 112,607 +5.08(+1.92%)
Nov 20, 2017 253.77 266.61 251.09 264.53 75,919 +6.75(+2.62%)
Nov 17, 2017 247.55 259.92 245.94 257.78 98,706 +11.43(+4.64%)
Nov 16, 2017 239.46 248.21 235.71 246.34 226,495 +21.40(+9.51%)
Nov 15, 2017 214.58 225.88 212.78 224.95 110,111 +4.41(+2.00%)
Nov 14, 2017 239.79 241.13 219.66 220.53 245,344 -22.13(-9.12%)
Nov 13, 2017 237.32 246.08 232.77 242.67 151,183 +1.47(+0.61%)
Nov 10, 2017 245.14 247.75 237.99 241.19 151,445 -14.91(-5.82%)
Nov 09, 2017 255.97 263.76 249.69 256.11 121,326 -13.24(-4.92%)
Nov 08, 2017 259.05 270.82 251.29 269.35 156,679 +21.53(+8.69%)
Nov 07, 2017 262.99 265.13 244.41 247.81 157,207 -24.67(-9.06%)
Nov 06, 2017 261.99 272.89 258.11 272.49 52,638 +20.66(+8.20%)
Nov 03, 2017 266.74 268.14 241.13 251.83 172,019 -11.90(-4.51%)
Nov 02, 2017 262.59 265.74 253.63 263.73 77,829 -0.87(-0.33%)
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.