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

Brazil Bull 3X Direxion (NY: BRZU )

76.64 +2.92 (+3.96%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 19, 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, 2018 730.81 740.71 711.60 718.58 69,687 -41.35(-5.44%)
Jul 30, 2018 777.11 778.27 747.05 759.93 38,088 -1.16(-0.15%)
Jul 27, 2018 761.09 771.87 742.17 761.09 64,730 +36.39(+5.02%)
Jul 26, 2018 776.23 783.80 721.79 724.70 80,603 -64.35(-8.16%)
Jul 25, 2018 759.05 793.12 756.43 789.04 122,675 +55.32(+7.54%)
Jul 24, 2018 720.62 745.95 716.25 733.72 80,680 +50.37(+7.37%)
Jul 23, 2018 685.39 688.88 670.54 683.35 45,490 -15.43(-2.21%)
Jul 20, 2018 703.73 717.71 688.07 698.78 126,812 +62.31(+9.79%)
Jul 19, 2018 593.67 637.93 576.21 636.48 82,433 +3.20(+0.51%)
Jul 18, 2018 652.49 659.77 630.36 633.27 58,275 -21.25(-3.25%)
Jul 17, 2018 608.82 659.19 603.28 654.53 96,387 +49.50(+8.18%)
Jul 16, 2018 614.06 619.01 594.80 605.03 41,270 -8.73(-1.42%)
Jul 13, 2018 584.65 617.12 572.71 613.76 86,637 +34.36(+5.93%)
Jul 12, 2018 573.88 591.64 565.43 579.41 65,761 +31.15(+5.68%)
Jul 11, 2018 579.70 589.60 545.92 548.25 71,917 -52.12(-8.68%)
Jul 10, 2018 592.51 600.95 578.53 600.37 52,461 +8.15(+1.38%)
Jul 09, 2018 582.32 595.42 559.61 592.22 78,196 +20.67(+3.62%)
Jul 06, 2018 521.18 573.88 516.52 571.55 108,779 +42.80(+8.09%)
Jul 05, 2018 544.47 549.71 519.14 528.75 69,774 -11.94(-2.21%)
Jul 03, 2018 540.68 540.68 540.68 0 +31.44(+6.17%)
Jul 02, 2018 497.88 511.57 493.23 509.24 43,249 -9.03(-1.74%)
Jun 29, 2018 536.32 510.40 518.26 78,036 +8.74(+1.71%)
Jun 28, 2018 497.88 517.68 486.24 509.53 61,248 +34.94(+7.36%)
Jun 27, 2018 520.59 532.53 473.13 474.59 92,821 -52.41(-9.94%)
Jun 26, 2018 542.14 544.47 511.86 527.00 59,500 -8.44(-1.58%)
Jun 25, 2018 536.90 543.89 502.25 535.44 66,386 +11.06(+2.11%)
Jun 22, 2018 536.32 537.19 508.37 524.38 65,932 +9.32(+1.81%)
Jun 21, 2018 553.20 555.82 513.32 515.06 75,627 -34.65(-6.30%)
Jun 20, 2018 590.18 591.30 545.92 549.71 70,862 -6.41(-1.15%)
Jun 19, 2018 508.07 577.37 503.12 556.12 84,221 +29.70(+5.64%)
Jun 18, 2018 521.47 540.68 506.62 526.42 85,725 -21.55(-3.93%)
Jun 15, 2018 554.08 515.64 547.96 72,694 +15.43(+2.90%)
Jun 14, 2018 598.92 603.58 531.08 532.53 128,135 -59.40(-10.03%)
Jun 13, 2018 613.47 614.06 556.53 591.93 97,051 -17.47(-2.87%)
Jun 12, 2018 598.04 630.94 593.09 609.40 75,168 +17.76(+3.00%)
Jun 11, 2018 619.01 636.18 582.32 591.64 107,820 -17.18(-2.82%)
Jun 08, 2018 596.88 632.98 535.15 608.82 210,464 +68.71(+12.72%)
Jun 07, 2018 596.00 596.88 460.62 540.10 323,279 -98.12(-15.37%)
Jun 06, 2018 626.58 638.22 113,899 -31.74(-4.74%)
Jun 05, 2018 737.22 750.00 663.85 669.96 102,210 -85.02(-11.26%)
Jun 04, 2018 750.03 764.88 732.85 754.98 59,611 +35.81(+4.98%)
Jun 01, 2018 734.31 756.14 662.39 719.16 128,268 +10.48(+1.48%)
May 31, 2018 718.29 730.52 701.99 708.68 54,233 +5.24(+0.74%)
May 30, 2018 701.11 723.82 662.97 703.44 87,804 +11.36(+1.64%)
May 29, 2018 712.18 741.00 674.53 692.09 118,735 -125.78(-15.38%)
May 25, 2018 817.87 817.87 817.87 0 -62.31(-7.08%)
May 24, 2018 866.20 882.22 836.50 880.18 47,427 -40.18(-4.37%)
May 23, 2018 938.99 947.73 899.98 920.36 40,632 -48.04(-4.96%)
May 22, 2018 926.76 992.86 913.08 968.40 39,195 +69.00(+7.67%)
May 21, 2018 946.27 952.09 879.89 899.39 33,332 +4.95(+0.55%)
May 18, 2018 880.18 904.63 845.82 894.44 112,710 -61.73(-6.46%)
May 17, 2018 1032 1034 937.53 956.17 92,915 -114.72(-10.71%)
May 16, 2018 1061 1085 1053 1071 22,787 +30.28(+2.91%)
May 15, 2018 995.77 1052 968.11 1041 45,256 -36.39(-3.38%)
May 14, 2018 1122 1137 1053 1077 20,015 -23.88(-2.17%)
May 11, 2018 1165 1185 1094 1101 23,888 -76.86(-6.53%)
May 10, 2018 1121 1190 1117 1178 48,278 +108.89(+10.19%)
May 09, 2018 1022 1074 1009 1069 20,182 +27.08(+2.60%)
May 08, 2018 1044 1061 997.51 1042 27,991 +0.58(+0.06%)
May 07, 2018 1071 1088 1034 1041 18,008 -50.95(-4.67%)
May 04, 2018 1067 1117 1061 1092 12,837 -1.17(-0.11%)
May 03, 2018 1116 1131 1055 1093 37,663 -31.15(-2.77%)
May 02, 2018 1169 1176 1114 1124 41,734 -56.78(-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.