Brazil Bull 3X Direxion (NY: BRZU )

70.08 USD -1.12 (-1.57%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.67 25.09 24.11 24.34 1,579,050 +0.18(+0.75%)
May 30, 2018 24.08 24.86 22.77 24.16 2,556,520 +0.39(+1.64%)
May 29, 2018 24.46 25.45 23.17 23.77 3,457,099 -4.32(-15.38%)
May 25, 2018 28.09 28.09 28.09 0 -2.14(-7.08%)
May 24, 2018 29.75 30.30 28.73 30.23 1,380,898 -1.38(-4.37%)
May 23, 2018 32.25 32.55 30.91 31.61 1,183,066 -1.65(-4.96%)
May 22, 2018 31.83 34.10 31.36 33.26 1,141,225 +2.37(+7.67%)
May 21, 2018 32.50 32.70 30.22 30.89 970,510 +0.17(+0.55%)
May 18, 2018 30.23 31.07 29.05 30.72 3,281,673 -2.12(-6.46%)
May 17, 2018 35.43 35.50 32.20 32.84 2,705,325 -3.94(-10.71%)
May 16, 2018 36.45 37.28 36.17 36.78 663,494 +1.04(+2.91%)
May 15, 2018 34.20 36.12 33.25 35.74 1,317,693 -1.25(-3.38%)
May 14, 2018 38.54 39.06 36.16 36.99 582,777 -0.82(-2.17%)
May 11, 2018 40.00 40.70 37.57 37.81 695,525 -2.64(-6.53%)
May 10, 2018 38.50 40.86 38.36 40.45 1,405,690 +3.74(+10.19%)
May 09, 2018 35.10 36.88 34.65 36.71 587,621 +0.93(+2.60%)
May 08, 2018 35.87 36.43 34.26 35.78 815,011 +0.02(+0.06%)
May 07, 2018 36.78 37.36 35.52 35.76 524,326 -1.75(-4.67%)
May 04, 2018 36.66 38.35 36.45 37.51 373,789 -0.04(-0.11%)
May 03, 2018 38.33 38.84 36.25 37.55 1,096,615 -1.07(-2.77%)
May 02, 2018 40.14 40.39 38.27 38.62 1,215,147 -1.95(-4.81%)
May 01, 2018 41.23 41.29 38.79 40.57 780,430 -1.60(-3.79%)
Apr 30, 2018 44.45 44.59 42.04 42.17 346,763 -2.30(-5.17%)
Apr 27, 2018 45.35 45.58 43.98 44.47 349,696 +0.60(+1.37%)
Apr 26, 2018 41.72 43.97 41.44 43.87 473,432 +2.32(+5.58%)
Apr 25, 2018 40.66 41.81 39.86 41.55 781,747 -0.96(-2.26%)
Apr 24, 2018 44.06 44.89 41.92 42.51 392,118 -0.63(-1.46%)
Apr 23, 2018 43.37 44.33 42.40 43.14 322,111 -1.79(-3.98%)
Apr 20, 2018 45.19 45.65 44.09 44.93 298,284 -1.41(-3.04%)
Apr 19, 2018 45.75 46.60 44.96 46.34 256,339 -0.77(-1.63%)
Apr 18, 2018 45.35 47.71 45.35 47.11 751,894 +3.65(+8.40%)
Apr 17, 2018 42.04 44.00 41.50 43.46 481,263 +2.16(+5.23%)
Apr 16, 2018 43.87 43.87 40.50 41.30 570,477 -1.70(-3.95%)
Apr 13, 2018 45.10 45.14 42.62 43.00 629,016 -2.60(-5.70%)
Apr 12, 2018 46.62 46.93 45.23 45.60 234,772 -0.47(-1.02%)
Apr 11, 2018 44.01 46.67 44.01 46.07 555,483 +1.82(+4.11%)
Apr 10, 2018 42.55 44.45 41.64 44.25 973,635 +2.45(+5.86%)
Apr 09, 2018 46.19 46.25 41.75 41.80 644,209 -4.61(-9.93%)
Apr 06, 2018 47.48 48.28 44.82 46.41 695,899 -2.16(-4.45%)
Apr 05, 2018 50.80 50.96 48.00 48.57 476,015 +0.98(+2.06%)
Apr 04, 2018 44.60 47.70 44.04 47.59 725,399 -0.13(-0.27%)
Apr 03, 2018 50.12 50.58 47.08 47.72 241,819 -1.22(-2.49%)
Apr 02, 2018 50.73 51.15 47.59 48.94 273,768 -2.30(-4.49%)
Mar 29, 2018 51.24 51.24 51.24 0 +4.21(+8.95%)
Mar 28, 2018 45.97 47.18 44.85 47.03 401,927 +0.54(+1.16%)
Mar 27, 2018 49.81 49.81 46.26 46.49 475,581 -3.93(-7.79%)
Mar 26, 2018 50.64 51.19 48.98 50.42 299,407 +2.11(+4.37%)
Mar 23, 2018 49.27 50.96 48.13 48.31 622,457 -0.20(-0.41%)
Mar 22, 2018 49.67 51.22 48.40 48.51 442,678 -3.50(-6.73%)
Mar 21, 2018 49.42 52.12 49.26 52.01 409,766 +3.21(+6.58%)
Mar 20, 2018 49.37 50.00 48.26 48.80 368,110 -0.81(-1.63%)
Mar 19, 2018 49.45 50.64 48.60 49.61 280,440 -1.45(-2.84%)
Mar 16, 2018 50.64 52.30 50.53 51.06 263,938 -0.14(-0.27%)
Mar 15, 2018 53.11 53.26 50.45 51.20 596,459 -3.74(-6.81%)
Mar 14, 2018 56.74 57.00 53.80 54.94 257,172 -0.31(-0.56%)
Mar 13, 2018 57.48 57.95 54.43 55.25 258,204 -1.58(-2.78%)
Mar 12, 2018 56.65 57.17 55.66 56.83 259,590 +0.85(+1.52%)
Mar 09, 2018 55.12 56.50 55.05 55.98 450,306 +3.13(+5.92%)
Mar 08, 2018 54.73 54.95 51.90 52.85 346,930 -2.01(-3.66%)
Mar 07, 2018 52.83 54.86 618,684 -2.18(-3.82%)
Mar 06, 2018 57.89 59.05 56.89 57.04 307,451 +1.17(+2.09%)
Mar 05, 2018 53.72 56.26 53.27 55.87 269,169 +1.02(+1.86%)
Mar 02, 2018 52.26 54.94 50.91 54.85 346,487 +0.49(+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.