Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.56 -0.22 (-0.26%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 1004 1016 986.71 1014 21,668 +32.34(+3.30%)
Jul 28, 2017 956.38 984.68 948.30 981.22 21,578 +19.64(+2.04%)
Jul 27, 2017 979.20 982.37 948.88 961.58 20,706 -1.73(-0.18%)
Jul 26, 2017 951.76 971.98 939.93 963.32 25,855 -0.87(-0.09%)
Jul 25, 2017 981.22 993.92 953.21 964.18 15,017 -1.73(-0.18%)
Jul 24, 2017 958.70 967.65 946.31 965.91 12,748 +7.80(+0.81%)
Jul 21, 2017 984.68 987.57 950.90 958.12 14,651 -17.33(-1.78%)
Jul 20, 2017 981.22 985.26 958.98 975.44 18,006 +14.44(+1.50%)
Jul 19, 2017 973.71 982.95 941.95 961.00 19,570 -1.44(-0.15%)
Jul 18, 2017 936.17 963.32 927.22 962.45 20,669 +28.01(+3.00%)
Jul 17, 2017 944.55 946.86 928.95 934.44 22,359 -5.20(-0.55%)
Jul 14, 2017 951.76 932.13 939.64 18,715 +22.52(+2.46%)
Jul 13, 2017 907.87 919.42 899.21 917.11 21,832 +17.61(+1.96%)
Jul 12, 2017 859.65 903.83 837.41 899.50 52,075 +75.95(+9.22%)
Jul 11, 2017 788.04 826.44 786.30 823.55 31,700 +38.69(+4.93%)
Jul 10, 2017 770.42 792.08 769.55 784.86 66,075 +38.12(+5.10%)
Jul 07, 2017 764.36 766.38 727.11 746.74 18,690 +9.82(+1.33%)
Jul 06, 2017 764.07 768.81 732.02 736.92 40,420 -35.52(-4.60%)
Jul 05, 2017 764.07 782.55 732.30 772.44 37,410 +3.75(+0.49%)
Jul 03, 2017 773.31 781.11 755.15 768.69 18,496 +17.04(+2.27%)
Jun 30, 2017 740.39 760.89 736.53 751.65 28,058 +17.90(+2.44%)
Jun 29, 2017 740.97 747.58 708.34 733.75 44,093 -8.09(-1.09%)
Jun 28, 2017 725.37 743.57 700.54 741.83 35,383 +34.36(+4.86%)
Jun 27, 2017 721.62 739.24 696.21 707.47 35,029 -36.38(-4.89%)
Jun 26, 2017 716.13 746.45 713.82 743.86 35,866 +58.04(+8.46%)
Jun 23, 2017 689.57 698.23 677.38 685.81 13,460 -3.75(-0.54%)
Jun 22, 2017 678.31 699.12 669.35 689.57 14,522 +12.42(+1.83%)
Jun 21, 2017 687.55 701.41 665.60 677.15 23,181 +2.42(+0.36%)
Jun 20, 2017 731.44 733.75 673.40 674.73 62,080 -77.50(-10.30%)
Jun 19, 2017 732.02 761.76 729.42 752.23 15,435 +10.40(+1.40%)
Jun 16, 2017 737.79 745.88 724.79 741.83 25,070 +10.40(+1.42%)
Jun 15, 2017 725.09 736.64 707.47 731.44 35,442 -21.95(-2.91%)
Jun 14, 2017 761.76 779.37 734.04 753.38 37,897 +24.54(+3.37%)
Jun 13, 2017 724.51 733.17 705.16 728.84 25,077 +5.49(+0.76%)
Jun 12, 2017 742.12 750.79 700.83 723.35 58,115 -26.28(-3.51%)
Jun 09, 2017 793.52 802.47 748.48 749.63 50,988 -43.89(-5.53%)
Jun 08, 2017 781.11 801.32 766.67 793.52 47,561 -11.55(-1.43%)
Jun 07, 2017 812.87 825.29 786.59 805.07 33,292 +4.33(+0.54%)
Jun 06, 2017 779.95 809.40 771.29 800.74 29,052 +30.61(+3.97%)
Jun 05, 2017 775.04 799.30 760.03 770.13 38,096 -28.01(-3.51%)
Jun 02, 2017 819.22 823.84 783.42 798.14 38,767 +3.18(+0.40%)
Jun 01, 2017 835.97 842.32 784.57 794.97 40,393 -19.92(-2.45%)
May 31, 2017 846.08 855.03 810.27 814.89 38,484 -27.72(-3.29%)
May 30, 2017 836.84 847.72 829.04 842.61 31,074 +5.77(+0.69%)
May 26, 2017 825.86 858.49 819.80 836.84 71,375 +35.52(+4.43%)
May 25, 2017 825.58 837.99 776.77 801.32 78,102 -15.02(-1.84%)
May 24, 2017 816.62 861.09 801.90 816.34 84,743 +24.83(+3.14%)
May 23, 2017 766.09 804.20 766.09 791.50 86,656 +51.40(+6.94%)
May 22, 2017 755.12 766.09 696.21 740.10 136,266 -63.82(-7.94%)
May 19, 2017 784.57 820.09 766.38 803.92 155,328 +124.75(+18.37%)
May 18, 2017 625.75 852.72 588.50 679.17 506,219 -636.44(-48.38%)
May 17, 2017 1396 1414 1304 1316 19,060 -138.60(-9.53%)
May 16, 2017 1442 1456 1406 1454 11,097 +31.18(+2.19%)
May 15, 2017 1410 1435 1400 1423 9,504 +41.01(+2.97%)
May 12, 2017 1351 1391 1348 1382 14,270 +79.12(+6.07%)
May 11, 2017 1290 1315 1265 1303 8,148 +38.12(+3.01%)
May 10, 2017 1256 1283 1253 1265 11,361 +73.92(+6.21%)
May 09, 2017 1150 1204 1150 1191 7,397 +59.48(+5.26%)
May 08, 2017 1155 1172 1119 1131 4,595 -43.60(-3.71%)
May 05, 2017 1134 1178 1122 1175 5,225 +59.77(+5.36%)
May 04, 2017 1165 1168 1101 1115 10,293 -91.82(-7.61%)
May 03, 2017 1228 1248 1195 1207 5,180 -38.99(-3.13%)
May 02, 2017 1179 1254 1179 1246 11,288 +83.17(+7.15%)
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.