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: 4:10 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 (%)
Dec 29, 2017 378.13 378.13 378.13 0 +3.38(+0.90%)
Dec 28, 2017 376.44 378.51 370.92 374.76 37,248 +7.42(+2.02%)
Dec 27, 2017 373.91 375.13 366.02 367.34 29,460 +2.44(+0.67%)
Dec 26, 2017 359.27 367.39 356.54 364.90 28,603 +11.83(+3.35%)
Dec 22, 2017 350.91 355.23 347.34 353.07 20,671 +0.47(+0.13%)
Dec 21, 2017 336.83 360.02 336.83 352.60 137,528 +17.37(+5.18%)
Dec 20, 2017 337.11 342.65 334.76 335.23 66,347 +1.22(+0.37%)
Dec 19, 2017 331.85 334.39 322.09 334.01 61,311 +93.22(+38.71%)
Dec 18, 2017 241.93 247.88 239.92 240.79 118,492 +7.36(+3.15%)
Dec 15, 2017 234.11 236.85 229.43 233.44 88,111 +8.22(+3.65%)
Dec 14, 2017 226.88 231.90 223.01 225.21 147,723 -8.22(-3.52%)
Dec 13, 2017 254.23 258.31 230.63 233.44 235,755 -24.61(-9.54%)
Dec 12, 2017 228.02 262.19 227.29 258.05 176,666 +17.99(+7.49%)
Dec 11, 2017 241.46 246.88 238.81 240.06 48,272 +0.67(+0.28%)
Dec 08, 2017 247.75 248.48 237.92 239.39 69,679 -0.60(-0.25%)
Dec 07, 2017 224.88 242.33 222.33 239.99 171,537 -17.92(-6.95%)
Dec 06, 2017 255.10 261.06 244.40 257.91 42,533 +8.29(+3.32%)
Dec 05, 2017 264.87 265.39 247.22 249.62 85,866 -1.47(-0.59%)
Dec 04, 2017 252.43 260.65 248.55 251.09 120,117 +11.17(+4.65%)
Dec 01, 2017 242.33 245.47 237.59 239.92 106,385 +4.28(+1.82%)
Nov 30, 2017 246.41 247.65 230.43 235.65 168,232 -17.39(-6.87%)
Nov 29, 2017 270.15 270.15 252.56 253.03 182,166 -27.08(-9.67%)
Nov 28, 2017 279.18 287.54 272.50 280.11 87,938 +8.49(+3.13%)
Nov 27, 2017 275.83 265.20 271.62 59,023 -3.88(-1.41%)
Nov 24, 2017 273.29 277.37 272.39 275.50 29,952 -1.67(-0.60%)
Nov 22, 2017 272.69 279.91 272.69 277.17 62,680 +7.56(+2.80%)
Nov 21, 2017 268.48 280.85 268.41 269.61 112,607 +5.08(+1.92%)
Nov 20, 2017 253.77 266.61 251.09 264.53 75,919 +6.75(+2.62%)
Nov 17, 2017 247.55 259.92 245.94 257.78 98,706 +11.43(+4.64%)
Nov 16, 2017 239.46 248.21 235.71 246.34 226,495 +21.40(+9.51%)
Nov 15, 2017 214.58 225.88 212.78 224.95 110,111 +4.41(+2.00%)
Nov 14, 2017 239.79 241.13 219.66 220.53 245,344 -22.13(-9.12%)
Nov 13, 2017 237.32 246.08 232.77 242.67 151,183 +1.47(+0.61%)
Nov 10, 2017 245.14 247.75 237.99 241.19 151,445 -14.91(-5.82%)
Nov 09, 2017 255.97 263.76 249.69 256.11 121,326 -13.24(-4.92%)
Nov 08, 2017 259.05 270.82 251.29 269.35 156,679 +21.53(+8.69%)
Nov 07, 2017 262.99 265.13 244.41 247.81 157,207 -24.67(-9.06%)
Nov 06, 2017 261.99 272.89 258.11 272.49 52,638 +20.66(+8.20%)
Nov 03, 2017 266.74 268.14 241.13 251.83 172,019 -11.90(-4.51%)
Nov 02, 2017 262.59 265.74 253.63 263.73 77,829 -0.87(-0.33%)
Nov 01, 2017 271.89 279.85 262.66 264.60 90,131 -5.62(-2.08%)
Oct 31, 2017 268.14 274.09 262.79 270.22 72,818 -0.33(-0.12%)
Oct 30, 2017 282.39 287.60 263.80 270.55 133,717 -28.15(-9.42%)
Oct 27, 2017 289.34 299.77 283.92 298.70 41,958 +18.52(+6.61%)
Oct 26, 2017 306.93 308.20 280.18 280.18 75,448 -27.75(-9.01%)
Oct 25, 2017 308.26 310.11 285.86 307.93 63,904 +7.76(+2.58%)
Oct 24, 2017 295.56 302.25 287.47 300.17 78,656 +6.75(+2.30%)
Oct 23, 2017 310.74 315.02 292.55 293.42 110,353 -24.47(-7.70%)
Oct 20, 2017 328.19 329.26 317.43 317.89 49,624 -4.68(-1.45%)
Oct 19, 2017 316.42 322.64 311.14 322.57 86,988 -5.22(-1.59%)
Oct 18, 2017 328.86 331.80 318.43 327.79 37,622 +1.74(+0.53%)
Oct 17, 2017 329.46 329.46 318.63 326.05 61,393 -6.95(-2.09%)
Oct 16, 2017 342.70 344.51 329.86 333.00 54,371 -9.70(-2.83%)
Oct 13, 2017 342.23 344.37 335.01 342.70 65,185 +12.84(+3.89%)
Oct 12, 2017 328.99 334.34 326.99 329.86 22,858 -3.21(-0.96%)
Oct 11, 2017 336.35 337.62 326.72 333.07 39,416 +2.41(+0.73%)
Oct 10, 2017 329.73 334.54 324.31 330.67 77,416 +17.52(+5.59%)
Oct 09, 2017 319.50 321.04 308.26 313.14 68,180 -14.51(-4.43%)
Oct 06, 2017 323.71 329.94 317.69 327.66 68,174 -11.43(-3.37%)
Oct 05, 2017 357.01 360.39 337.14 339.09 99,478 -4.21(-1.23%)
Oct 04, 2017 341.97 351.23 339.16 343.30 88,675 +3.01(+0.88%)
Oct 03, 2017 310.81 340.96 309.47 340.29 96,601 +32.09(+10.41%)
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.