Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 501.96 501.96 501.96 0 +33.77(+7.21%)
Aug 30, 2018 499.34 502.83 454.21 468.19 220,783 -52.70(-10.12%)
Aug 29, 2018 505.45 525.54 497.01 520.88 136,177 +25.62(+5.17%)
Aug 28, 2018 509.82 516.52 485.36 495.26 147,248 -28.53(-5.45%)
Aug 27, 2018 502.54 528.46 500.21 523.80 115,409 +38.72(+7.98%)
Aug 24, 2018 496.72 498.76 465.86 485.07 73,499 +18.34(+3.93%)
Aug 23, 2018 515.06 522.14 464.40 466.73 148,238 -49.50(-9.59%)
Aug 22, 2018 474.59 519.43 472.58 516.23 107,346 +24.46(+4.97%)
Aug 21, 2018 528.75 537.19 487.98 491.77 155,926 -52.70(-9.68%)
Aug 20, 2018 543.60 548.25 527.87 544.47 68,570 -9.61(-1.73%)
Aug 17, 2018 552.33 559.90 533.40 554.08 89,229 -17.47(-3.06%)
Aug 16, 2018 602.41 606.49 553.50 571.55 65,535 -10.48(-1.80%)
Aug 15, 2018 594.84 603.87 564.85 582.03 100,261 -47.75(-7.58%)
Aug 14, 2018 615.80 634.73 600.95 629.78 91,947 +37.85(+6.39%)
Aug 13, 2018 563.98 598.04 555.82 591.93 83,087 +6.40(+1.09%)
Aug 10, 2018 617.84 618.72 579.41 585.52 154,118 -87.93(-13.06%)
Aug 09, 2018 698.20 699.95 655.69 673.45 101,287 -32.03(-4.54%)
Aug 08, 2018 759.05 764.00 697.33 705.48 58,494 -25.04(-3.43%)
Aug 07, 2018 798.65 810.59 728.19 730.52 83,852 -46.30(-5.96%)
Aug 06, 2018 794.87 807.10 774.78 776.82 43,362 -28.82(-3.58%)
Aug 03, 2018 754.10 812.92 752.07 805.64 104,255 +80.36(+11.08%)
Aug 02, 2018 697.62 736.63 689.18 725.28 46,926 +11.06(+1.55%)
Aug 01, 2018 722.37 743.33 711.01 714.22 40,277 -4.37(-0.61%)
Jul 31, 2018 730.81 740.71 711.60 718.58 69,687 -41.35(-5.44%)
Jul 30, 2018 777.11 778.27 747.05 759.93 38,088 -1.16(-0.15%)
Jul 27, 2018 761.09 771.87 742.17 761.09 64,730 +36.39(+5.02%)
Jul 26, 2018 776.23 783.80 721.79 724.70 80,603 -64.35(-8.16%)
Jul 25, 2018 759.05 793.12 756.43 789.04 122,675 +55.32(+7.54%)
Jul 24, 2018 720.62 745.95 716.25 733.72 80,680 +50.37(+7.37%)
Jul 23, 2018 685.39 688.88 670.54 683.35 45,490 -15.43(-2.21%)
Jul 20, 2018 703.73 717.71 688.07 698.78 126,812 +62.31(+9.79%)
Jul 19, 2018 593.67 637.93 576.21 636.48 82,433 +3.20(+0.51%)
Jul 18, 2018 652.49 659.77 630.36 633.27 58,275 -21.25(-3.25%)
Jul 17, 2018 608.82 659.19 603.28 654.53 96,387 +49.50(+8.18%)
Jul 16, 2018 614.06 619.01 594.80 605.03 41,270 -8.73(-1.42%)
Jul 13, 2018 584.65 617.12 572.71 613.76 86,637 +34.36(+5.93%)
Jul 12, 2018 573.88 591.64 565.43 579.41 65,761 +31.15(+5.68%)
Jul 11, 2018 579.70 589.60 545.92 548.25 71,917 -52.12(-8.68%)
Jul 10, 2018 592.51 600.95 578.53 600.37 52,461 +8.15(+1.38%)
Jul 09, 2018 582.32 595.42 559.61 592.22 78,196 +20.67(+3.62%)
Jul 06, 2018 521.18 573.88 516.52 571.55 108,779 +42.80(+8.09%)
Jul 05, 2018 544.47 549.71 519.14 528.75 69,774 -11.94(-2.21%)
Jul 03, 2018 540.68 540.68 540.68 0 +31.44(+6.17%)
Jul 02, 2018 497.88 511.57 493.23 509.24 43,249 -9.03(-1.74%)
Jun 29, 2018 536.32 510.40 518.26 78,036 +8.74(+1.71%)
Jun 28, 2018 497.88 517.68 486.24 509.53 61,248 +34.94(+7.36%)
Jun 27, 2018 520.59 532.53 473.13 474.59 92,821 -52.41(-9.94%)
Jun 26, 2018 542.14 544.47 511.86 527.00 59,500 -8.44(-1.58%)
Jun 25, 2018 536.90 543.89 502.25 535.44 66,386 +11.06(+2.11%)
Jun 22, 2018 536.32 537.19 508.37 524.38 65,932 +9.32(+1.81%)
Jun 21, 2018 553.20 555.82 513.32 515.06 75,627 -34.65(-6.30%)
Jun 20, 2018 590.18 591.30 545.92 549.71 70,862 -6.41(-1.15%)
Jun 19, 2018 508.07 577.37 503.12 556.12 84,221 +29.70(+5.64%)
Jun 18, 2018 521.47 540.68 506.62 526.42 85,725 -21.55(-3.93%)
Jun 15, 2018 554.08 515.64 547.96 72,694 +15.43(+2.90%)
Jun 14, 2018 598.92 603.58 531.08 532.53 128,135 -59.40(-10.03%)
Jun 13, 2018 613.47 614.06 556.53 591.93 97,051 -17.47(-2.87%)
Jun 12, 2018 598.04 630.94 593.09 609.40 75,168 +17.76(+3.00%)
Jun 11, 2018 619.01 636.18 582.32 591.64 107,820 -17.18(-2.82%)
Jun 08, 2018 596.88 632.98 535.15 608.82 210,464 +68.71(+12.72%)
Jun 07, 2018 596.00 596.88 460.62 540.10 323,279 -98.12(-15.37%)
Jun 06, 2018 626.58 638.22 113,899 -31.74(-4.74%)
Jun 05, 2018 737.22 750.00 663.85 669.96 102,210 -85.02(-11.26%)
Jun 04, 2018 750.03 764.88 732.85 754.98 59,611 +35.81(+4.98%)
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.