Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bull 3X Direxion (NY: BRZU )

73.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 (%)
Nov 30, 2018 813.98 829.21 793.76 809.29 48,247 -3.81(-0.47%)
Nov 29, 2018 819.25 826.28 797.07 813.10 49,420 -0.29(-0.04%)
Nov 28, 2018 781.75 820.13 731.93 813.39 69,678 +47.76(+6.24%)
Nov 27, 2018 706.44 767.68 698.53 765.63 81,571 +84.97(+12.48%)
Nov 26, 2018 732.23 744.24 666.59 680.66 102,779 -77.65(-10.24%)
Nov 23, 2018 762.99 767.68 745.41 758.30 43,749 -38.38(-4.82%)
Nov 21, 2018 796.69 796.69 796.69 0 +44.54(+5.92%)
Nov 20, 2018 806.06 810.46 747.17 752.15 70,989 -85.85(-10.24%)
Nov 19, 2018 840.64 852.36 808.70 838.00 52,122 -33.11(-3.80%)
Nov 16, 2018 822.77 878.73 814.27 871.11 88,451 +37.50(+4.50%)
Nov 15, 2018 782.04 851.19 782.04 833.61 98,565 +60.07(+7.77%)
Nov 14, 2018 773.54 780.28 732.81 773.54 116,085 +32.23(+4.35%)
Nov 13, 2018 741.60 759.77 713.47 741.31 84,676 -39.85(-5.10%)
Nov 12, 2018 797.86 806.65 766.22 781.16 43,747 -29.59(-3.65%)
Nov 09, 2018 811.92 819.54 750.39 810.75 64,411 +13.48(+1.69%)
Nov 08, 2018 852.36 873.75 783.80 797.27 92,039 -75.30(-8.63%)
Nov 07, 2018 878.73 881.66 829.80 872.58 99,484 -12.89(-1.46%)
Nov 06, 2018 896.60 913.89 862.91 885.47 64,991 -45.42(-4.88%)
Nov 05, 2018 937.62 952.57 914.77 930.89 64,567 -23.73(-2.49%)
Nov 02, 2018 957.26 985.09 909.20 954.62 100,946 +36.63(+3.99%)
Nov 01, 2018 897.48 936.75 862.90 917.99 96,418 +56.84(+6.60%)
Oct 31, 2018 871.40 879.32 819.25 861.15 101,914 -13.19(-1.51%)
Oct 30, 2018 789.95 876.09 778.52 874.34 80,111 +96.99(+12.48%)
Oct 29, 2018 937.92 950.52 739.85 777.35 185,910 -86.44(-10.01%)
Oct 26, 2018 817.49 873.46 786.43 863.79 120,245 +65.05(+8.14%)
Oct 25, 2018 777.06 830.97 759.18 798.74 62,763 +58.31(+7.87%)
Oct 24, 2018 856.46 857.34 738.09 740.43 156,626 -99.91(-11.89%)
Oct 23, 2018 808.12 853.83 783.21 840.35 117,086 -12.89(-1.51%)
Oct 22, 2018 849.14 872.28 838.00 853.24 101,949 +51.57(+6.43%)
Oct 19, 2018 815.73 833.02 785.26 801.67 111,089 +18.46(+2.36%)
Oct 18, 2018 852.36 852.36 780.57 783.21 123,440 -83.80(-9.67%)
Oct 17, 2018 825.40 889.87 816.24 867.01 93,525 +26.66(+3.17%)
Oct 16, 2018 822.18 840.93 803.72 840.35 110,842 +73.84(+9.63%)
Oct 15, 2018 777.94 804.89 762.99 766.51 84,325 -23.44(-2.97%)
Oct 12, 2018 779.69 792.29 754.20 789.95 137,801 +61.24(+8.40%)
Oct 11, 2018 785.55 803.47 716.40 728.71 115,365 -33.99(-4.46%)
Oct 10, 2018 814.56 816.61 758.89 762.70 124,068 -96.11(-11.19%)
Oct 09, 2018 835.07 880.49 812.51 858.81 141,914 +29.30(+3.53%)
Oct 08, 2018 846.79 851.19 793.47 829.50 213,108 +140.06(+20.31%)
Oct 05, 2018 700.88 709.08 669.08 689.45 149,443 +6.15(+0.90%)
Oct 04, 2018 689.15 700.88 639.64 683.29 164,620 -15.24(-2.18%)
Oct 03, 2018 755.96 757.42 673.92 698.53 221,935 +63.00(+9.91%)
Oct 02, 2018 608.58 649.89 600.67 635.53 182,201 +92.00(+16.93%)
Oct 01, 2018 543.53 554.66 527.71 543.53 98,615 -4.39(-0.80%)
Sep 28, 2018 553.49 580.15 540.01 547.92 91,216 -29.01(-5.03%)
Sep 27, 2018 558.18 592.75 554.96 576.93 106,479 +33.99(+6.26%)
Sep 26, 2018 533.86 562.58 524.78 542.94 133,477 +24.90(+4.81%)
Sep 25, 2018 477.60 522.43 475.85 518.04 102,984 +14.91(+2.96%)
Sep 24, 2018 544.47 550.58 499.05 503.12 116,919 -45.42(-8.28%)
Sep 21, 2018 520.30 565.72 515.06 548.54 144,817 +43.09(+8.53%)
Sep 20, 2018 515.35 522.92 494.10 505.45 113,672 +10.48(+2.12%)
Sep 19, 2018 488.57 519.28 483.33 494.97 151,809 +1.46(+0.30%)
Sep 18, 2018 478.08 501.96 472.84 493.52 113,590 +18.93(+3.99%)
Sep 17, 2018 440.23 479.25 439.94 474.59 127,700 +34.36(+7.80%)
Sep 14, 2018 438.20 447.22 417.23 440.23 121,623 +20.38(+4.85%)
Sep 13, 2018 434.41 444.60 415.49 419.85 173,518 -20.96(-4.76%)
Sep 12, 2018 449.55 455.96 434.41 440.82 120,856 +8.15(+1.88%)
Sep 11, 2018 438.20 442.85 422.18 432.66 188,261 -49.21(-10.21%)
Sep 10, 2018 492.93 497.74 469.35 481.87 87,913 -14.27(-2.88%)
Sep 07, 2018 502.25 516.23 481.00 496.14 152,314 +18.63(+3.90%)
Sep 06, 2018 452.75 480.41 439.07 477.50 164,163 +35.23(+7.97%)
Sep 05, 2018 428.30 457.41 421.31 442.27 126,453 +10.77(+2.50%)
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.