Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.18 -0.60 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 718.29 730.52 701.99 708.68 54,233 +5.24(+0.74%)
May 30, 2018 701.11 723.82 662.97 703.44 87,804 +11.36(+1.64%)
May 29, 2018 712.18 741.00 674.53 692.09 118,735 -125.78(-15.38%)
May 25, 2018 817.87 817.87 817.87 0 -62.31(-7.08%)
May 24, 2018 866.20 882.22 836.50 880.18 47,427 -40.18(-4.37%)
May 23, 2018 938.99 947.73 899.98 920.36 40,632 -48.04(-4.96%)
May 22, 2018 926.76 992.86 913.08 968.40 39,195 +69.00(+7.67%)
May 21, 2018 946.27 952.09 879.89 899.39 33,332 +4.95(+0.55%)
May 18, 2018 880.18 904.63 845.82 894.44 112,710 -61.73(-6.46%)
May 17, 2018 1032 1034 937.53 956.17 92,915 -114.72(-10.71%)
May 16, 2018 1061 1085 1053 1071 22,787 +30.28(+2.91%)
May 15, 2018 995.77 1052 968.11 1041 45,256 -36.39(-3.38%)
May 14, 2018 1122 1137 1053 1077 20,015 -23.88(-2.17%)
May 11, 2018 1165 1185 1094 1101 23,888 -76.86(-6.53%)
May 10, 2018 1121 1190 1117 1178 48,278 +108.89(+10.19%)
May 09, 2018 1022 1074 1009 1069 20,182 +27.08(+2.60%)
May 08, 2018 1044 1061 997.51 1042 27,991 +0.58(+0.06%)
May 07, 2018 1071 1088 1034 1041 18,008 -50.95(-4.67%)
May 04, 2018 1067 1117 1061 1092 12,837 -1.17(-0.11%)
May 03, 2018 1116 1131 1055 1093 37,663 -31.15(-2.77%)
May 02, 2018 1169 1176 1114 1124 41,734 -56.78(-4.81%)
May 01, 2018 1200 1202 1129 1181 26,804 -46.58(-3.79%)
Apr 30, 2018 1294 1298 1224 1228 11,909 -66.97(-5.17%)
Apr 27, 2018 1320 1327 1281 1295 12,010 +17.47(+1.37%)
Apr 26, 2018 1215 1280 1207 1277 16,260 +67.55(+5.58%)
Apr 25, 2018 1184 1217 1161 1210 26,849 -27.95(-2.26%)
Apr 24, 2018 1283 1307 1221 1238 13,467 -18.34(-1.46%)
Apr 23, 2018 1263 1291 1234 1256 11,063 -52.12(-3.98%)
Apr 20, 2018 1316 1329 1284 1308 10,244 -41.06(-3.04%)
Apr 19, 2018 1332 1357 1309 1349 8,804 -22.41(-1.63%)
Apr 18, 2018 1320 1389 1320 1372 25,824 +106.27(+8.40%)
Apr 17, 2018 1224 1281 1208 1265 16,529 +62.89(+5.23%)
Apr 16, 2018 1277 1277 1179 1202 19,593 -49.50(-3.95%)
Apr 13, 2018 1313 1314 1241 1252 21,603 -75.70(-5.70%)
Apr 12, 2018 1357 1366 1317 1328 8,063 -13.68(-1.02%)
Apr 11, 2018 1281 1359 1281 1341 19,078 +52.99(+4.11%)
Apr 10, 2018 1239 1294 1212 1288 33,439 +71.33(+5.86%)
Apr 09, 2018 1345 1347 1216 1217 22,125 -134.22(-9.93%)
Apr 06, 2018 1382 1406 1305 1351 23,900 -62.89(-4.45%)
Apr 05, 2018 1479 1484 1398 1414 16,348 +28.53(+2.06%)
Apr 04, 2018 1299 1389 1282 1386 24,914 -3.79(-0.27%)
Apr 03, 2018 1459 1473 1371 1389 8,305 -35.52(-2.49%)
Apr 02, 2018 1477 1489 1386 1425 9,402 -66.96(-4.49%)
Mar 29, 2018 1492 1492 1492 0 +122.57(+8.95%)
Mar 28, 2018 1338 1374 1306 1369 13,804 +15.73(+1.16%)
Mar 27, 2018 1450 1450 1347 1354 16,334 -114.43(-7.79%)
Mar 26, 2018 1474 1490 1426 1468 10,283 +61.44(+4.37%)
Mar 23, 2018 1435 1484 1401 1407 21,378 -5.83(-0.41%)
Mar 22, 2018 1446 1491 1409 1412 15,203 -101.90(-6.73%)
Mar 21, 2018 1439 1518 1434 1514 14,073 +93.46(+6.58%)
Mar 20, 2018 1437 1456 1405 1421 12,642 -23.58(-1.63%)
Mar 19, 2018 1440 1474 1415 1444 9,631 -42.22(-2.84%)
Mar 16, 2018 1474 1523 1471 1487 9,065 -4.08(-0.27%)
Mar 15, 2018 1546 1551 1469 1491 20,485 -108.89(-6.81%)
Mar 14, 2018 1652 1660 1566 1600 8,832 -9.03(-0.56%)
Mar 13, 2018 1674 1687 1585 1609 8,868 -46.00(-2.78%)
Mar 12, 2018 1649 1665 1621 1655 8,915 +24.75(+1.52%)
Mar 09, 2018 1605 1645 1603 1630 15,465 +91.13(+5.92%)
Mar 08, 2018 1594 1600 1511 1539 11,915 -58.52(-3.66%)
Mar 07, 2018 1538 1597 21,248 -63.48(-3.82%)
Mar 06, 2018 1686 1719 1656 1661 10,559 +34.07(+2.09%)
Mar 05, 2018 1564 1638 1551 1627 9,244 +29.70(+1.86%)
Mar 02, 2018 1522 1600 1482 1597 11,900 +14.26(+0.90%)
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.