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: 6:30 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, 2018 358.29 361.54 336.85 354.07 247,866 -5.42(-1.51%)
Oct 30, 2018 324.80 360.22 320.10 359.50 194,840 +39.88(+12.48%)
Oct 29, 2018 385.64 390.82 304.20 319.62 452,156 -35.54(-10.01%)
Oct 26, 2018 336.12 359.13 323.35 355.16 292,452 +26.75(+8.14%)
Oct 25, 2018 319.50 341.67 312.15 328.41 152,648 +23.97(+7.87%)
Oct 24, 2018 352.15 352.51 303.48 304.44 380,933 -41.08(-11.89%)
Oct 23, 2018 332.27 351.06 322.03 345.52 284,767 -5.30(-1.51%)
Oct 22, 2018 349.13 358.65 344.56 350.82 247,952 +21.20(+6.43%)
Oct 19, 2018 335.40 342.51 322.87 329.62 270,181 +7.59(+2.36%)
Oct 18, 2018 350.46 350.46 320.94 322.03 300,221 -34.46(-9.67%)
Oct 17, 2018 339.38 365.88 335.61 356.48 227,463 +10.96(+3.17%)
Oct 16, 2018 338.05 345.76 330.46 345.52 269,581 +30.36(+9.63%)
Oct 15, 2018 319.86 330.94 313.72 315.16 205,088 -9.64(-2.97%)
Oct 12, 2018 320.58 325.76 310.10 324.80 335,149 +25.18(+8.40%)
Oct 11, 2018 322.99 330.36 294.56 299.62 280,582 -13.98(-4.46%)
Oct 10, 2018 334.92 335.76 312.03 313.60 301,749 -39.52(-11.19%)
Oct 09, 2018 343.35 362.03 334.08 353.11 345,152 +12.05(+3.53%)
Oct 08, 2018 348.17 349.98 326.25 341.06 518,305 +57.59(+20.31%)
Oct 05, 2018 288.18 291.55 275.10 283.48 363,462 +2.53(+0.90%)
Oct 04, 2018 283.36 288.18 263.00 280.95 400,375 -6.26(-2.18%)
Oct 03, 2018 310.82 311.43 277.09 287.21 539,772 +25.90(+9.91%)
Oct 02, 2018 250.22 267.21 246.97 261.31 443,134 +37.83(+16.93%)
Oct 01, 2018 223.48 228.06 216.97 223.48 239,843 -1.81(-0.80%)
Sep 28, 2018 227.58 238.54 222.03 225.29 221,847 -11.93(-5.03%)
Sep 27, 2018 229.50 243.72 228.18 237.21 258,970 +13.97(+6.26%)
Sep 26, 2018 219.50 231.31 215.77 223.24 324,631 +10.24(+4.81%)
Sep 25, 2018 196.37 214.81 195.65 213.00 250,469 +50.78(+31.30%)
Sep 24, 2018 175.55 177.52 160.91 162.22 362,628 -14.65(-8.28%)
Sep 21, 2018 167.76 182.40 166.07 176.86 449,153 +13.89(+8.53%)
Sep 20, 2018 166.16 168.60 159.31 162.97 352,556 +3.38(+2.12%)
Sep 19, 2018 157.53 167.43 155.84 159.59 470,839 +0.47(+0.29%)
Sep 18, 2018 154.15 161.84 152.46 159.12 352,303 +6.10(+3.99%)
Sep 17, 2018 141.94 154.52 141.85 153.02 396,065 +11.08(+7.80%)
Sep 14, 2018 141.28 144.19 134.53 141.94 377,218 +6.57(+4.85%)
Sep 13, 2018 140.06 143.35 133.96 135.37 538,171 -6.76(-4.76%)
Sep 12, 2018 144.95 147.01 140.06 142.13 374,838 +2.63(+1.88%)
Sep 11, 2018 141.28 142.79 136.12 139.50 583,897 -15.87(-10.21%)
Sep 10, 2018 158.93 160.48 151.33 155.37 272,663 -4.60(-2.88%)
Sep 07, 2018 161.94 166.44 155.08 159.97 472,407 +6.01(+3.90%)
Sep 06, 2018 145.98 154.90 141.57 153.96 509,156 +11.36(+7.97%)
Sep 05, 2018 138.09 147.48 135.84 142.60 392,197 +3.47(+2.50%)
Sep 04, 2018 144.01 146.82 138.30 139.12 635,785 -22.72(-14.04%)
Aug 31, 2018 161.84 161.84 161.84 0 +10.89(+7.21%)
Aug 30, 2018 161.00 162.12 146.45 150.95 684,762 -16.99(-10.12%)
Aug 29, 2018 162.97 169.45 160.25 167.94 422,357 +8.26(+5.17%)
Aug 28, 2018 164.38 166.54 156.49 159.68 456,695 -9.20(-5.45%)
Aug 27, 2018 162.03 170.39 161.28 168.88 357,944 +12.49(+7.98%)
Aug 24, 2018 160.15 160.81 150.20 156.40 227,958 +5.91(+3.93%)
Aug 23, 2018 166.07 168.35 149.73 150.48 459,764 -15.96(-9.59%)
Aug 22, 2018 153.02 167.48 152.37 166.44 332,935 +7.89(+4.97%)
Aug 21, 2018 170.48 173.20 157.34 158.56 483,609 -16.99(-9.68%)
Aug 20, 2018 175.27 176.77 170.20 175.55 212,674 -3.10(-1.73%)
Aug 17, 2018 178.08 180.53 171.98 178.65 276,746 -5.63(-3.06%)
Aug 16, 2018 194.23 195.54 178.46 184.28 203,258 -3.38(-1.80%)
Aug 15, 2018 191.79 194.70 182.12 187.66 310,961 -15.40(-7.58%)
Aug 14, 2018 198.55 204.65 193.76 203.06 285,177 +12.20(+6.39%)
Aug 13, 2018 181.84 192.82 179.21 190.85 257,696 +2.06(+1.09%)
Aug 10, 2018 199.21 199.49 186.81 188.79 477,999 -28.35(-13.06%)
Aug 09, 2018 225.12 225.68 211.41 217.14 314,143 -10.33(-4.54%)
Aug 08, 2018 244.74 246.33 224.84 227.46 181,421 -8.07(-3.43%)
Aug 07, 2018 257.50 261.35 234.78 235.54 260,068 -14.93(-5.96%)
Aug 06, 2018 256.28 260.23 249.81 250.46 134,490 -9.29(-3.58%)
Aug 03, 2018 243.14 262.10 242.48 259.76 323,349 +25.91(+11.08%)
Aug 02, 2018 224.93 237.51 222.21 233.85 145,543 +3.57(+1.55%)
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.