Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.66 49.75 44.66 45.56 183,392 -2.70(-5.59%)
Mar 30, 2020 49.75 50.35 45.56 48.26 374,170 -0.60(-1.23%)
Mar 27, 2020 50.35 56.65 48.26 48.86 473,595 -15.59(-24.19%)
Mar 26, 2020 62.34 65.94 57.55 64.44 667,137 +8.69(+15.59%)
Mar 25, 2020 47.66 62.64 44.96 55.75 666,373 +9.29(+20.00%)
Mar 24, 2020 46.76 48.26 42.86 46.46 427,460 +11.59(+33.25%)
Mar 23, 2020 36.95 40.23 32.18 34.86 570,510 -7.75(-18.18%)
Mar 20, 2020 50.66 53.04 41.72 42.61 706,526 -0.89(-2.05%)
Mar 19, 2020 37.84 47.98 32.78 43.51 805,323 +4.77(+12.31%)
Mar 18, 2020 47.38 54.83 30.10 38.74 718,075 -29.80(-43.48%)
Mar 17, 2020 67.64 76.88 59.30 68.54 595,947 -6.56(-8.73%)
Mar 16, 2020 89.69 111.15 74.50 75.09 779,608 -88.20(-54.01%)
Mar 13, 2020 172.53 174.32 117.70 163.29 468,984 +52.15(+46.92%)
Mar 12, 2020 117.70 148.99 89.69 111.15 766,489 -112.04(-50.20%)
Mar 11, 2020 284.28 289.64 173.19 223.19 350,070 -85.52(-27.70%)
Mar 10, 2020 286.06 310.50 263.12 308.71 293,016 +55.72(+22.03%)
Mar 09, 2020 281.60 306.92 247.33 252.99 353,918 -181.47(-41.77%)
Mar 06, 2020 433.57 462.17 415.99 434.46 187,328 -64.66(-12.96%)
Mar 05, 2020 545.91 554.25 466.64 499.12 225,305 -98.93(-16.54%)
Mar 04, 2020 610.87 612.06 567.06 598.05 179,712 +11.03(+1.88%)
Mar 03, 2020 623.09 673.45 568.85 587.03 189,926 -39.04(-6.24%)
Mar 02, 2020 592.39 632.62 575.41 626.07 202,335 +45.29(+7.80%)
Feb 28, 2020 524.15 581.37 503.59 580.77 201,614 +26.22(+4.73%)
Feb 27, 2020 575.41 637.69 551.57 554.55 167,758 -71.22(-11.38%)
Feb 26, 2020 668.68 687.45 613.20 625.77 163,979 -23.84(-3.67%)
Feb 25, 2020 707.71 708.61 626.66 649.61 126,388 -33.97(-4.97%)
Feb 24, 2020 716.06 716.06 662.72 683.58 141,118 -116.51(-14.56%)
Feb 21, 2020 790.55 814.69 780.12 800.09 58,039 -25.03(-3.03%)
Feb 20, 2020 862.37 871.31 821.54 825.12 95,416 -61.98(-6.99%)
Feb 19, 2020 869.52 889.19 866.24 887.10 59,670 +32.48(+3.80%)
Feb 18, 2020 853.13 860.28 830.48 854.62 51,400 -32.48(-3.66%)
Feb 14, 2020 902.89 902.89 869.22 887.10 35,723 +9.54(+1.09%)
Feb 13, 2020 893.95 901.70 871.60 877.56 44,096 -24.73(-2.74%)
Feb 12, 2020 897.53 936.27 885.91 902.30 54,659 +14.00(+1.58%)
Feb 11, 2020 875.18 896.04 869.52 888.29 76,970 +52.15(+6.24%)
Feb 10, 2020 847.77 850.75 819.46 836.14 71,119 -22.95(-2.67%)
Feb 07, 2020 888.89 893.06 858.20 859.09 102,629 -53.34(-5.85%)
Feb 06, 2020 991.39 991.99 899.62 912.43 71,184 -49.47(-5.14%)
Feb 05, 2020 995.86 1003 955.64 961.89 58,639 +18.77(+1.99%)
Feb 04, 2020 962.79 976.20 936.57 943.12 59,589 +16.69(+1.80%)
Feb 03, 2020 913.02 950.27 913.02 926.43 68,212 +37.84(+4.26%)
Jan 31, 2020 901.70 910.64 867.43 888.59 85,628 -66.45(-6.96%)
Jan 30, 2020 904.98 956.83 876.07 955.04 115,895 -11.32(-1.17%)
Jan 29, 2020 1007 1016 963.09 966.36 42,421 -51.85(-5.09%)
Jan 28, 2020 991.99 1023 970.24 1018 45,820 +63.47(+6.65%)
Jan 27, 2020 973.81 990.80 952.06 954.74 89,221 -120.09(-11.17%)
Jan 24, 2020 1101 1108 1060 1075 65,191 -41.72(-3.74%)
Jan 23, 2020 1058 1123 1042 1117 65,398 +42.02(+3.91%)
Jan 22, 2020 1061 1077 1049 1075 49,748 +53.34(+5.22%)
Jan 21, 2020 1076 1079 1019 1021 52,749 -74.80(-6.82%)
Jan 17, 2020 1078 1101 1053 1096 76,950 +57.51(+5.54%)
Jan 16, 2020 1055 1060 1010 1038 50,632 +5.07(+0.49%)
Jan 15, 2020 1073 1079 1029 1033 72,613 -73.01(-6.60%)
Jan 14, 2020 1096 1110 1077 1106 27,160 +13.41(+1.23%)
Jan 13, 2020 1075 1105 1072 1093 28,709 +25.03(+2.34%)
Jan 10, 2020 1127 1140 1064 1068 38,126 -29.50(-2.69%)
Jan 09, 2020 1112 1120 1082 1097 43,424 -25.33(-2.26%)
Jan 08, 2020 1121 1160 1104 1123 38,622 -11.91(-1.05%)
Jan 07, 2020 1106 1151 1095 1135 48,841 -3.28(-0.29%)
Jan 06, 2020 1140 1179 1134 1138 47,106 -57.81(-4.83%)
Jan 03, 2020 1183 1215 1179 1196 42,740 -29.20(-2.38%)
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.