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

Brazil Bull 3X Direxion (NY: BRZU )

73.74 -3.62 (-4.68%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
Sep 30, 2016 1004 1013 969.09 985.26 6,106 +8.37(+0.86%)
Sep 29, 2016 1059 1074 958.41 976.89 10,535 -82.30(-7.77%)
Sep 28, 2016 1020 1072 981.19 1059 10,628 +52.27(+5.19%)
Sep 27, 2016 981.22 1009 938.48 1007 5,240 +42.45(+4.40%)
Sep 26, 2016 985.84 994.21 957.54 964.47 4,545 -39.27(-3.91%)
Sep 23, 2016 1037 1053 994.79 1004 7,152 -38.12(-3.66%)
Sep 22, 2016 1068 1102 1022 1042 12,114 +20.21(+1.98%)
Sep 21, 2016 980.35 1031 940.21 1022 11,433 +80.57(+8.56%)
Sep 20, 2016 955.52 962.16 937.72 941.08 6,158 +27.43(+3.00%)
Sep 19, 2016 942.81 967.33 902.39 913.65 7,089 +8.09(+0.89%)
Sep 16, 2016 886.79 918.27 864.27 905.56 8,579 -20.50(-2.21%)
Sep 15, 2016 880.44 935.88 844.63 926.07 16,041 +71.04(+8.31%)
Sep 14, 2016 852.43 890.26 840.88 855.03 9,449 -8.66(-1.00%)
Sep 13, 2016 944.55 962.45 837.70 863.69 15,829 -143.23(-14.22%)
Sep 12, 2016 923.18 1019 917.69 1007 8,280 +54.00(+5.67%)
Sep 09, 2016 1056 1057 952.92 952.92 17,890 -200.69(-17.40%)
Sep 08, 2016 1161 1182 1117 1154 7,735 +16.17(+1.42%)
Sep 07, 2016 1144 1147 1100 1137 8,620 -6.93(-0.61%)
Sep 06, 2016 1072 1148 1067 1144 9,833 +58.62(+5.40%)
Sep 02, 2016 1057 1086 1086 1086 7,109 +67.57(+6.64%)
Sep 01, 2016 986.42 1027 970.82 1018 5,382 +13.28(+1.32%)
Aug 31, 2016 1052 1056 961.90 1005 7,613 -18.48(-1.81%)
Aug 30, 2016 1021 1038 998.26 1023 5,335 -24.83(-2.37%)
Aug 29, 2016 960.72 1051 958.70 1048 6,452 +84.61(+8.78%)
Aug 26, 2016 1023 1083 933.86 963.60 7,104 -29.74(-2.99%)
Aug 25, 2016 1023 1023 989.88 993.35 2,944 -19.99(-1.97%)
Aug 24, 2016 979.70 1034 972.99 1013 26,540 +8.01(+0.80%)
Aug 23, 2016 1058 1070 1003 1005 10,587 -17.33(-1.69%)
Aug 22, 2016 1079 1079 1018 1023 9,842 -78.40(-7.12%)
Aug 19, 2016 1068 1107 1044 1101 9,268 +14.59(+1.34%)
Aug 18, 2016 1119 1126 1061 1086 8,988 -20.94(-1.89%)
Aug 17, 2016 1072 1115 1029 1107 20,715 -4.62(-0.42%)
Aug 16, 2016 1135 1144 1101 1112 7,371 -25.41(-2.23%)
Aug 15, 2016 1119 1159 1119 1137 7,187 +36.82(+3.35%)
Aug 12, 2016 1113 1161 1085 1101 10,876 -43.03(-3.76%)
Aug 11, 2016 1080 1147 1075 1144 10,942 +72.77(+6.80%)
Aug 10, 2016 1127 1132 1050 1071 10,080 -29.96(-2.72%)
Aug 09, 2016 1093 1130 1090 1101 11,243 +31.04(+2.90%)
Aug 08, 2016 1058 1102 1058 1070 8,599 -3.75(-0.35%)
Aug 05, 2016 1079 1083 1022 1074 7,588 +33.71(+3.24%)
Aug 04, 2016 989.02 1064 983.96 1040 23,993 +65.33(+6.70%)
Aug 03, 2016 895.17 974.58 868.53 974.50 9,065 +68.37(+7.54%)
Aug 02, 2016 965.70 969.52 880.80 906.14 9,648 -27.87(-2.98%)
Aug 01, 2016 982.74 982.74 932.42 934.01 9,433 -64.83(-6.49%)
Jul 29, 2016 948.08 1002 938.91 998.83 11,047 +84.90(+9.29%)
Jul 28, 2016 923.25 930.40 894.73 913.94 10,836 -27.58(-2.93%)
Jul 27, 2016 950.83 963.10 919.79 941.51 5,582 -0.43(-0.05%)
Jul 26, 2016 930.83 960.28 930.18 941.95 8,854 +13.14(+1.41%)
Jul 25, 2016 949.31 956.67 903.11 928.81 6,203 -39.63(-4.09%)
Jul 22, 2016 935.09 975.95 919.71 968.44 10,632 +39.42(+4.24%)
Jul 21, 2016 944.91 964.40 906.21 929.02 12,826 -29.45(-3.07%)
Jul 20, 2016 945.70 981.07 927.65 958.48 16,452 +5.55(+0.58%)
Jul 19, 2016 929.67 952.93 909.61 952.93 16,469 +4.77(+0.50%)
Jul 18, 2016 894.66 952.20 886.36 948.15 10,472 +51.25(+5.71%)
Jul 15, 2016 880.73 904.83 870.30 896.90 5,577 +0.65(+0.07%)
Jul 14, 2016 903.83 925.56 884.99 896.25 10,804 +54.72(+6.50%)
Jul 13, 2016 812.22 846.58 791.72 841.53 4,981 +29.31(+3.61%)
Jul 12, 2016 846.51 856.76 812.22 812.22 11,724 +20.94(+2.65%)
Jul 11, 2016 780.60 800.81 780.60 791.28 7,548 +24.54(+3.20%)
Jul 08, 2016 745.44 774.97 674.99 766.74 13,149 +91.75(+13.59%)
Jul 07, 2016 703.36 722.63 674.99 674.99 8,546 -22.60(-3.24%)
Jul 06, 2016 683.50 697.58 647.70 697.58 11,318 -14.58(-2.05%)
Jul 05, 2016 729.27 741.69 698.55 712.16 7,760 -74.72(-9.50%)
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.