Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

62.92 -1.53 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.92 48.55 46.98 47.47 194,444 +1.42(+3.08%)
Oct 28, 2016 46.95 47.97 44.85 46.05 237,207 -1.53(-3.22%)
Oct 27, 2016 49.43 49.69 47.45 47.58 183,465 -0.14(-0.29%)
Oct 26, 2016 47.26 48.99 46.40 47.72 182,847 -1.38(-2.81%)
Oct 25, 2016 48.10 49.76 46.87 49.10 160,074 +0.28(+0.57%)
Oct 24, 2016 49.96 50.35 48.56 48.82 163,991 +1.19(+2.49%)
Oct 21, 2016 46.25 48.07 46.05 47.63 174,848 -0.03(-0.05%)
Oct 20, 2016 45.17 48.13 44.90 47.66 214,254 +1.98(+4.33%)
Oct 19, 2016 46.88 47.18 45.39 45.68 186,361 -0.40(-0.87%)
Oct 18, 2016 44.75 46.42 43.72 46.08 253,963 +3.15(+7.33%)
Oct 17, 2016 41.40 43.20 41.31 42.93 271,069 +1.44(+3.48%)
Oct 14, 2016 42.01 42.94 41.02 41.49 251,618 +0.77(+1.89%)
Oct 13, 2016 38.66 41.04 37.88 40.72 304,243 +1.27(+3.22%)
Oct 12, 2016 39.78 40.49 38.75 39.45 231,019 -0.54(-1.35%)
Oct 11, 2016 40.52 40.52 39.10 39.99 233,590 -0.79(-1.94%)
Oct 10, 2016 40.53 41.10 40.04 40.78 186,588 +1.24(+3.14%)
Oct 07, 2016 39.82 40.22 37.60 39.54 254,161 +1.04(+2.70%)
Oct 06, 2016 37.35 38.77 36.82 38.50 197,386 +0.71(+1.88%)
Oct 05, 2016 36.81 38.15 36.42 37.79 334,239 +2.66(+7.57%)
Oct 04, 2016 36.66 37.05 34.44 35.13 405,394 -1.95(-5.26%)
Oct 03, 2016 34.71 37.34 34.24 37.08 378,686 +2.96(+8.68%)
Sep 30, 2016 34.77 35.08 33.56 34.12 176,320 +0.29(+0.86%)
Sep 29, 2016 36.68 37.19 33.19 33.83 304,236 -2.85(-7.77%)
Sep 28, 2016 35.31 37.11 33.98 36.68 306,910 +1.81(+5.19%)
Sep 27, 2016 33.98 34.93 32.50 34.87 151,319 +1.47(+4.40%)
Sep 26, 2016 34.14 34.43 33.16 33.40 131,266 -1.36(-3.91%)
Sep 23, 2016 35.91 36.47 34.45 34.76 206,549 -1.32(-3.66%)
Sep 22, 2016 36.97 38.15 35.39 36.08 349,835 +0.70(+1.98%)
Sep 21, 2016 33.95 35.70 32.56 35.38 330,170 +2.79(+8.56%)
Sep 20, 2016 33.09 33.32 32.47 32.59 177,830 +0.95(+3.00%)
Sep 19, 2016 32.65 33.50 31.25 31.64 204,707 +0.28(+0.89%)
Sep 16, 2016 30.71 31.80 29.93 31.36 247,754 -0.71(-2.21%)
Sep 15, 2016 30.49 32.41 29.25 32.07 463,226 +2.46(+8.31%)
Sep 14, 2016 29.52 30.83 29.12 29.61 272,859 -0.30(-1.00%)
Sep 13, 2016 32.71 33.33 29.01 29.91 457,089 -4.96(-14.22%)
Sep 12, 2016 31.97 35.29 31.78 34.87 239,100 +1.87(+5.67%)
Sep 09, 2016 36.58 36.60 33.00 33.00 516,609 -6.95(-17.40%)
Sep 08, 2016 40.20 40.92 38.68 39.95 223,369 +0.56(+1.42%)
Sep 07, 2016 39.60 39.72 38.10 39.39 248,937 -0.24(-0.61%)
Sep 06, 2016 37.14 39.77 36.95 39.63 283,964 +2.03(+5.40%)
Sep 02, 2016 36.60 37.60 37.60 37.60 205,300 +2.34(+6.64%)
Sep 01, 2016 34.16 35.57 33.62 35.26 155,432 +0.46(+1.32%)
Aug 31, 2016 36.42 36.56 33.31 34.80 219,850 -0.64(-1.81%)
Aug 30, 2016 35.35 35.94 34.57 35.44 154,072 -0.86(-2.37%)
Aug 29, 2016 33.27 36.38 33.20 36.30 186,316 +2.93(+8.78%)
Aug 26, 2016 35.43 37.50 32.34 33.37 205,140 -1.03(-2.99%)
Aug 25, 2016 35.41 35.41 34.28 34.40 85,036 -105.97(-75.49%)
Aug 24, 2016 135.71 143.24 134.78 140.37 191,600 +1.11(+0.80%)
Aug 23, 2016 146.53 148.18 139.00 139.26 76,429 -2.40(-1.69%)
Aug 22, 2016 149.45 149.45 140.99 141.66 71,054 -10.86(-7.12%)
Aug 19, 2016 147.92 153.31 144.65 152.52 66,908 +2.02(+1.34%)
Aug 18, 2016 154.97 156.03 147.00 150.50 64,889 -2.90(-1.89%)
Aug 17, 2016 148.56 154.40 142.50 153.40 149,544 -0.64(-0.42%)
Aug 16, 2016 157.18 158.41 152.53 154.04 53,218 -3.52(-2.23%)
Aug 15, 2016 155.01 160.50 155.01 157.56 51,887 +5.10(+3.35%)
Aug 12, 2016 154.15 160.89 150.36 152.46 78,518 -5.96(-3.76%)
Aug 11, 2016 149.59 158.85 148.87 158.42 78,995 +10.08(+6.80%)
Aug 10, 2016 156.05 156.84 145.39 148.34 72,769 -4.15(-2.72%)
Aug 09, 2016 151.35 156.49 151.05 152.49 81,170 +4.30(+2.90%)
Aug 08, 2016 146.57 152.71 146.55 148.19 62,082 -0.52(-0.35%)
Aug 05, 2016 149.42 150.00 141.51 148.71 54,783 +4.67(+3.24%)
Aug 04, 2016 137.00 147.38 136.30 144.04 173,209 +9.05(+6.70%)
Aug 03, 2016 124.00 135.00 120.31 134.99 65,444 +9.47(+7.54%)
Aug 02, 2016 133.77 134.30 122.01 125.52 69,653 -3.86(-2.98%)
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.