Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 626.29 626.29 593.40 616.03 101,618 -28.25(-4.38%)
Oct 30, 2019 606.94 646.22 593.40 644.28 76,962 +25.15(+4.06%)
Oct 29, 2019 629.19 638.48 616.86 619.13 72,493 -22.25(-3.47%)
Oct 28, 2019 637.70 647.96 632.09 641.38 94,641 +19.93(+3.21%)
Oct 25, 2019 613.71 630.16 607.91 621.45 131,399 +21.09(+3.51%)
Oct 24, 2019 625.71 625.90 594.01 600.36 86,848 -13.74(-2.24%)
Oct 23, 2019 585.66 617.20 584.30 614.10 150,876 +24.19(+4.10%)
Oct 22, 2019 561.09 596.88 560.70 589.91 268,842 +41.98(+7.66%)
Oct 21, 2019 527.03 548.70 522.78 547.93 93,448 +14.12(+2.65%)
Oct 18, 2019 528.39 540.97 524.13 533.81 74,406 +14.51(+2.79%)
Oct 17, 2019 545.22 549.67 515.04 519.30 105,593 -12.58(-2.36%)
Oct 16, 2019 496.66 533.23 494.34 531.87 97,567 +18.57(+3.62%)
Oct 15, 2019 522.20 528.39 512.72 513.30 54,925 -10.25(-1.96%)
Oct 14, 2019 519.68 525.87 514.65 523.55 67,961 -5.80(-1.10%)
Oct 11, 2019 510.20 540.38 510.20 529.36 201,831 +39.28(+8.01%)
Oct 10, 2019 483.31 508.85 479.05 490.08 112,038 +0.58(+0.12%)
Oct 09, 2019 489.69 498.79 473.63 489.50 91,191 +16.64(+3.52%)
Oct 08, 2019 489.11 501.11 471.31 472.86 124,053 -9.29(-1.93%)
Oct 07, 2019 518.13 525.10 480.41 482.15 169,666 -44.31(-8.42%)
Oct 04, 2019 504.98 530.32 502.46 526.45 124,215 +30.96(+6.25%)
Oct 03, 2019 482.92 501.88 469.96 495.50 131,094 +14.32(+2.98%)
Oct 02, 2019 494.53 495.07 472.67 481.18 149,815 -32.31(-6.29%)
Oct 01, 2019 520.07 525.78 508.27 513.49 106,642 -17.03(-3.21%)
Sep 30, 2019 530.13 537.48 522.97 530.52 66,953 -4.64(-0.87%)
Sep 27, 2019 533.03 544.84 521.42 535.16 86,009 -0.77(-0.14%)
Sep 26, 2019 537.68 539.22 522.97 535.93 79,403 +11.41(+2.18%)
Sep 25, 2019 500.92 527.03 491.44 524.52 104,384 +11.22(+2.19%)
Sep 24, 2019 524.71 524.71 503.82 513.30 83,157 -8.32(-1.59%)
Sep 23, 2019 516.20 523.75 511.69 521.62 70,838 -9.09(-1.71%)
Sep 20, 2019 524.13 534.39 508.85 530.71 127,378 +7.35(+1.40%)
Sep 19, 2019 557.60 565.54 522.39 523.36 129,121 -28.05(-5.09%)
Sep 18, 2019 553.74 560.70 532.47 551.41 77,635 -8.32(-1.49%)
Sep 17, 2019 527.81 561.47 526.20 559.73 108,632 +19.73(+3.65%)
Sep 16, 2019 526.45 551.99 521.66 540.00 95,035 +0.58(+0.11%)
Sep 13, 2019 569.21 573.86 535.44 539.42 112,762 -26.70(-4.72%)
Sep 12, 2019 572.89 577.34 555.86 566.12 118,516 +13.74(+2.49%)
Sep 11, 2019 547.35 564.76 544.64 552.38 126,563 +22.44(+4.24%)
Sep 10, 2019 519.68 541.16 509.81 529.94 99,907 -4.26(-0.80%)
Sep 09, 2019 542.71 560.89 527.81 534.19 96,848 -0.19(-0.04%)
Sep 06, 2019 536.32 547.16 532.84 534.39 140,362 +19.73(+3.83%)
Sep 05, 2019 529.16 542.71 514.46 514.65 135,621 +15.29(+3.06%)
Sep 04, 2019 490.66 502.27 483.89 499.37 94,532 +41.21(+8.99%)
Sep 03, 2019 472.09 489.50 450.42 458.16 107,000 -36.37(-7.36%)
Aug 30, 2019 491.44 499.95 482.92 494.53 124,944 +22.64(+4.80%)
Aug 29, 2019 454.87 478.08 444.42 471.89 98,801 +28.44(+6.41%)
Aug 28, 2019 430.10 449.64 423.14 443.45 107,062 +13.93(+3.24%)
Aug 27, 2019 436.68 449.84 413.08 429.52 207,412 +3.68(+0.86%)
Aug 26, 2019 453.32 455.25 415.01 425.85 227,755 -22.06(-4.92%)
Aug 23, 2019 485.63 506.72 439.20 447.90 280,413 -49.92(-10.03%)
Aug 22, 2019 527.62 537.10 497.82 497.82 138,845 -38.69(-7.21%)
Aug 21, 2019 520.65 539.03 508.27 536.51 135,032 +36.95(+7.40%)
Aug 20, 2019 486.02 515.43 476.54 499.56 131,724 +3.87(+0.78%)
Aug 19, 2019 543.87 545.61 489.69 495.69 146,381 -31.92(-6.05%)
Aug 16, 2019 533.23 539.80 517.17 527.62 100,104 +9.48(+1.83%)
Aug 15, 2019 524.33 530.13 486.02 518.13 139,521 +1.35(+0.26%)
Aug 14, 2019 554.12 560.89 515.43 516.78 215,735 -87.45(-14.47%)
Aug 13, 2019 563.60 619.52 554.32 604.23 112,910 +33.66(+5.90%)
Aug 12, 2019 565.54 584.69 555.28 570.57 112,397 -61.53(-9.73%)
Aug 09, 2019 638.87 652.60 619.90 632.09 84,019 -10.45(-1.63%)
Aug 08, 2019 620.10 643.90 614.10 642.54 132,537 +42.95(+7.16%)
Aug 07, 2019 557.41 601.14 549.48 599.59 92,369 +10.06(+1.71%)
Aug 06, 2019 586.43 592.43 562.83 589.53 111,039 +32.12(+5.76%)
Aug 05, 2019 578.31 583.53 545.41 557.41 150,620 -76.81(-12.11%)
Aug 02, 2019 651.63 657.83 616.51 634.22 116,597 -9.67(-1.50%)
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.