Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

77.79 +0.56 (+0.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 786.50 797.16 765.82 773.34 64,752 -44.50(-5.44%)
Jul 30, 2018 836.32 837.58 803.98 817.84 35,391 -1.25(-0.15%)
Jul 27, 2018 819.09 830.68 798.72 819.09 60,147 +39.17(+5.02%)
Jul 26, 2018 835.38 843.53 776.79 779.92 74,895 -69.25(-8.15%)
Jul 25, 2018 816.90 853.56 814.08 849.17 113,989 +59.54(+7.54%)
Jul 24, 2018 775.53 802.80 770.84 789.63 74,967 +54.21(+7.37%)
Jul 23, 2018 737.62 741.38 721.64 735.43 42,269 -16.61(-2.21%)
Jul 20, 2018 757.36 772.40 740.50 752.03 117,832 +67.06(+9.79%)
Jul 19, 2018 638.91 686.54 620.12 684.98 76,596 +3.45(+0.51%)
Jul 18, 2018 702.21 710.04 678.40 681.53 54,149 -22.87(-3.25%)
Jul 17, 2018 655.21 709.42 649.26 704.40 89,562 +53.27(+8.18%)
Jul 16, 2018 660.85 666.18 640.13 651.14 38,347 -9.40(-1.42%)
Jul 13, 2018 629.20 664.15 616.35 660.54 80,502 +36.97(+5.93%)
Jul 12, 2018 617.61 636.72 608.52 623.56 61,104 +33.53(+5.68%)
Jul 11, 2018 623.88 634.53 587.53 590.03 66,825 -56.09(-8.68%)
Jul 10, 2018 637.66 646.75 622.62 646.12 48,746 +8.77(+1.38%)
Jul 09, 2018 626.70 640.79 602.25 637.35 72,659 +22.25(+3.62%)
Jul 06, 2018 560.89 617.61 555.88 615.10 101,076 +46.06(+8.09%)
Jul 05, 2018 585.96 591.60 558.70 569.04 64,833 -12.85(-2.21%)
Jul 03, 2018 581.89 581.89 581.89 0 +33.84(+6.17%)
Jul 02, 2018 535.82 550.55 530.81 548.04 40,187 -9.71(-1.74%)
Jun 29, 2018 577.19 549.30 557.76 72,510 +9.40(+1.71%)
Jun 28, 2018 535.82 557.13 523.29 548.36 56,911 +37.60(+7.36%)
Jun 27, 2018 560.26 573.11 509.19 510.76 86,248 -56.40(-9.94%)
Jun 26, 2018 583.45 585.96 550.87 567.16 55,287 -9.09(-1.58%)
Jun 25, 2018 577.81 585.33 540.52 576.25 61,685 +11.91(+2.11%)
Jun 22, 2018 577.19 578.13 547.11 564.34 61,264 +10.03(+1.81%)
Jun 21, 2018 595.36 598.18 552.43 554.31 70,272 -37.29(-6.30%)
Jun 20, 2018 635.15 636.37 587.53 591.60 65,844 -6.89(-1.15%)
Jun 19, 2018 546.79 621.37 541.46 598.49 78,257 +31.96(+5.64%)
Jun 18, 2018 561.21 581.89 545.22 566.53 79,655 -23.19(-3.93%)
Jun 15, 2018 596.30 554.94 589.72 67,547 +16.61(+2.90%)
Jun 14, 2018 644.56 649.57 571.55 573.11 119,062 -63.92(-10.03%)
Jun 13, 2018 660.22 660.85 598.94 637.03 90,179 -18.80(-2.87%)
Jun 12, 2018 643.62 679.02 638.29 655.84 69,845 +19.11(+3.00%)
Jun 11, 2018 666.18 684.66 626.70 636.72 100,185 -18.49(-2.82%)
Jun 08, 2018 642.36 681.22 575.94 655.21 195,562 +73.95(+12.72%)
Jun 07, 2018 641.42 642.36 495.72 581.26 300,389 -105.60(-15.37%)
Jun 06, 2018 674.32 686.86 105,834 -34.15(-4.74%)
Jun 05, 2018 793.40 807.15 714.43 721.01 94,973 -91.50(-11.26%)
Jun 04, 2018 807.18 823.16 788.70 812.51 55,390 +38.54(+4.98%)
Jun 01, 2018 790.26 813.76 712.87 773.97 119,185 +11.28(+1.48%)
May 31, 2018 773.03 786.19 755.48 762.69 50,392 +5.64(+0.75%)
May 30, 2018 754.54 778.98 713.49 757.05 81,587 +12.22(+1.64%)
May 29, 2018 766.45 797.47 725.93 744.83 110,327 -135.37(-15.38%)
May 25, 2018 880.19 880.19 880.19 0 -67.06(-7.08%)
May 24, 2018 932.21 949.44 900.25 947.25 44,069 -43.24(-4.37%)
May 23, 2018 1011 1020 968.56 990.49 37,755 -51.70(-4.96%)
May 22, 2018 997.38 1069 982.66 1042 36,420 +74.26(+7.67%)
May 21, 2018 1018 1025 946.94 967.93 30,972 +5.33(+0.55%)
May 18, 2018 947.25 973.57 910.27 962.60 104,729 -66.43(-6.46%)
May 17, 2018 1110 1112 1009 1029 86,336 -123.46(-10.71%)
May 16, 2018 1142 1168 1133 1152 21,174 +32.59(+2.91%)
May 15, 2018 1072 1132 1042 1120 42,052 -39.17(-3.38%)
May 14, 2018 1208 1224 1133 1159 18,598 -25.70(-2.17%)
May 11, 2018 1253 1275 1177 1185 22,196 -82.72(-6.53%)
May 10, 2018 1206 1280 1202 1267 44,860 +117.19(+10.19%)
May 09, 2018 1100 1156 1086 1150 18,753 +29.14(+2.60%)
May 08, 2018 1124 1142 1074 1121 26,009 +0.63(+0.06%)
May 07, 2018 1152 1171 1113 1121 16,733 -54.84(-4.67%)
May 04, 2018 1149 1202 1142 1175 11,928 -1.25(-0.11%)
May 03, 2018 1201 1217 1136 1177 34,996 -33.53(-2.77%)
May 02, 2018 1258 1266 1199 1210 38,779 -61.10(-4.81%)
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.