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

Brazil Bull 2X ETF Direxion (NY: BRZU )

60.96 -2.30 (-3.64%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 28, 2017 248.62 263.77 247.62 262.77 24,584 +9.31(+3.67%)
Apr 27, 2017 262.51 263.11 248.08 253.47 24,900 -3.79(-1.47%)
Apr 26, 2017 253.00 261.97 249.28 257.26 32,791 -6.78(-2.57%)
Apr 25, 2017 251.87 265.25 249.28 264.04 45,731 +0.40(+0.15%)
Apr 24, 2017 263.24 267.96 261.05 263.64 55,613 +21.40(+8.84%)
Apr 21, 2017 248.95 251.87 241.84 242.23 55,788 -4.85(-1.96%)
Apr 20, 2017 258.05 258.65 242.63 247.09 51,586 -2.39(-0.96%)
Apr 19, 2017 268.62 270.15 249.21 249.48 44,543 -17.48(-6.55%)
Apr 18, 2017 267.89 279.54 263.56 266.96 33,927 -6.12(-2.24%)
Apr 17, 2017 258.19 273.14 255.59 273.08 55,858 +29.38(+12.06%)
Apr 13, 2017 261.98 263.77 242.86 243.70 61,717 -18.02(-6.88%)
Apr 12, 2017 262.64 262.64 254.40 261.71 40,480 -1.59(-0.61%)
Apr 11, 2017 266.90 269.49 246.82 263.31 66,980 -1.40(-0.53%)
Apr 10, 2017 268.69 269.22 258.12 264.70 32,630 +1.86(+0.71%)
Apr 07, 2017 265.57 277.20 258.92 262.84 35,821 +4.45(+1.72%)
Apr 06, 2017 268.42 277.93 255.26 258.39 46,757 -13.96(-5.13%)
Apr 05, 2017 294.55 299.53 271.81 272.35 35,072 -18.08(-6.23%)
Apr 04, 2017 278.53 291.36 274.87 290.43 17,027 +7.25(+2.56%)
Apr 03, 2017 278.53 284.18 274.41 283.18 16,409 +9.44(+3.45%)
Mar 31, 2017 267.76 280.86 263.24 273.74 29,267 +0.27(+0.10%)
Mar 30, 2017 280.59 285.38 271.75 273.48 32,032 -11.70(-4.10%)
Mar 29, 2017 268.69 285.77 268.69 285.18 41,877 +17.62(+6.58%)
Mar 28, 2017 267.49 271.62 262.18 267.56 32,133 +2.53(+0.95%)
Mar 27, 2017 254.73 266.46 252.54 265.03 41,714 -2.06(-0.77%)
Mar 24, 2017 260.05 268.72 257.19 267.10 34,012 +11.23(+4.39%)
Mar 23, 2017 253.67 263.64 251.87 255.86 47,619 -8.64(-3.27%)
Mar 22, 2017 257.12 271.22 251.87 264.50 60,417 +5.19(+2.00%)
Mar 21, 2017 287.17 291.49 257.52 259.32 61,206 -29.40(-10.18%)
Mar 20, 2017 266.56 290.49 265.23 288.72 42,226 +17.37(+6.40%)
Mar 17, 2017 291.09 292.89 268.49 271.35 26,857 -14.76(-5.16%)
Mar 16, 2017 296.08 296.42 283.05 286.11 29,004 -5.98(-2.05%)
Mar 15, 2017 265.90 293.88 258.59 292.09 50,489 +30.91(+11.83%)
Mar 14, 2017 270.49 274.54 259.65 261.18 29,380 -15.22(-5.51%)
Mar 13, 2017 274.21 279.33 269.29 276.40 17,489 +5.78(+2.14%)
Mar 10, 2017 274.54 275.47 264.67 270.62 35,033 +15.42(+6.04%)
Mar 09, 2017 265.50 266.96 251.61 255.20 37,170 -10.30(-3.88%)
Mar 08, 2017 278.73 279.13 258.72 265.50 60,341 -25.53(-8.77%)
Mar 07, 2017 301.46 302.86 289.76 291.03 20,040 -3.19(-1.08%)
Mar 06, 2017 308.71 308.71 292.72 294.22 24,631 -12.03(-3.93%)
Mar 03, 2017 293.35 307.24 285.77 306.25 66,100 +25.33(+9.02%)
Mar 02, 2017 303.52 306.05 280.64 280.92 51,917 -36.83(-11.59%)
Mar 01, 2017 303.72 318.88 302.39 317.75 58,636 +27.99(+9.66%)
Feb 28, 2017 309.37 309.37 288.04 289.76 52,122 -20.08(-6.48%)
Feb 27, 2017 302.93 315.42 302.93 309.84 34,585 +5.32(+1.75%)
Feb 24, 2017 317.75 318.88 304.32 304.52 59,794 -31.18(-9.29%)
Feb 23, 2017 365.61 367.53 334.68 335.70 31,586 -15.22(-4.34%)
Feb 22, 2017 346.33 351.45 343.54 350.92 22,676 +2.72(+0.78%)
Feb 21, 2017 346.20 348.66 339.09 348.19 31,439 +20.01(+6.10%)
Feb 17, 2017 328.19 328.19 328.19 0 -4.32(-1.30%)
Feb 16, 2017 355.57 356.04 330.67 332.51 67,228 -16.82(-4.81%)
Feb 15, 2017 327.25 350.39 324.73 349.32 65,902 +27.19(+8.44%)
Feb 14, 2017 314.03 323.13 300.53 322.14 35,842 +11.37(+3.66%)
Feb 13, 2017 308.71 315.95 304.79 310.77 36,409 +6.12(+2.01%)
Feb 10, 2017 294.95 307.25 294.68 304.65 43,138 +17.95(+6.26%)
Feb 09, 2017 288.96 293.82 282.45 286.70 41,078 -3.52(-1.21%)
Feb 08, 2017 274.94 291.89 274.27 290.23 34,456 +13.63(+4.93%)
Feb 07, 2017 282.32 284.25 275.87 276.60 18,180 -1.13(-0.41%)
Feb 06, 2017 284.71 287.70 276.40 277.73 41,318 -12.50(-4.31%)
Feb 03, 2017 289.70 298.27 286.84 290.23 35,288 +5.78(+2.03%)
Feb 02, 2017 284.05 289.17 279.29 284.44 24,820 +4.92(+1.76%)
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.