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

Brazil Bull 3X Direxion (NY: BRZU )

72.89 -0.71 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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.