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: 8:00 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 (%)
Feb 28, 2019 556.65 558.36 525.79 527.81 180,995 -42.02(-7.37%)
Feb 27, 2019 562.39 578.36 555.57 569.83 61,919 +0.93(+0.16%)
Feb 26, 2019 568.43 574.48 558.82 568.90 89,435 +6.36(+1.13%)
Feb 25, 2019 585.64 587.82 560.99 562.54 79,144 -8.84(-1.55%)
Feb 22, 2019 564.71 578.67 559.29 571.38 88,045 +22.17(+4.04%)
Feb 21, 2019 543.62 551.07 526.41 549.21 109,945 -8.22(-1.47%)
Feb 20, 2019 570.91 590.76 553.08 557.42 112,565 -15.20(-2.65%)
Feb 19, 2019 571.38 591.23 571.38 572.62 75,063 -12.40(-2.12%)
Feb 15, 2019 587.35 590.30 564.09 585.02 74,289 +7.60(+1.32%)
Feb 14, 2019 513.08 586.11 511.31 577.43 225,593 +42.64(+7.97%)
Feb 13, 2019 552.77 557.89 526.26 534.79 135,864 -22.17(-3.98%)
Feb 12, 2019 539.90 572.00 535.72 556.96 164,781 +40.62(+7.87%)
Feb 11, 2019 532.93 533.86 497.88 516.34 127,140 -21.40(-3.98%)
Feb 08, 2019 544.56 548.12 502.69 537.73 128,940 +1.24(+0.23%)
Feb 07, 2019 548.28 552.77 516.49 536.49 117,634 -10.85(-1.98%)
Feb 06, 2019 574.33 582.85 539.28 547.35 237,852 -76.13(-12.21%)
Feb 05, 2019 621.93 635.42 610.14 623.48 97,457 -10.23(-1.61%)
Feb 04, 2019 604.87 637.43 600.53 633.71 95,056 +1.09(+0.17%)
Feb 01, 2019 618.21 635.73 607.51 632.63 88,116 +2.48(+0.39%)
Jan 31, 2019 629.37 644.57 620.53 630.15 146,012 +31.32(+5.23%)
Jan 30, 2019 581.46 605.18 558.67 598.83 154,826 +40.47(+7.25%)
Jan 29, 2019 571.38 572.00 553.70 558.36 105,335 +22.48(+4.20%)
Jan 28, 2019 524.09 547.04 518.51 535.87 108,387 -35.35(-6.19%)
Jan 25, 2019 583.32 598.83 560.84 571.23 157,433 +5.43(+0.96%)
Jan 24, 2019 554.17 576.34 549.05 565.80 85,952 +15.04(+2.73%)
Jan 23, 2019 537.42 553.39 522.54 550.76 131,536 +38.76(+7.57%)
Jan 22, 2019 543.32 551.22 504.40 511.99 133,165 -39.38(-7.14%)
Jan 18, 2019 562.23 567.19 541.14 551.38 122,794 +6.51(+1.20%)
Jan 17, 2019 517.11 555.10 516.18 544.87 135,753 +12.72(+2.39%)
Jan 16, 2019 530.45 540.06 523.93 532.15 75,882 -2.64(-0.49%)
Jan 15, 2019 542.38 549.05 519.83 534.79 89,793 -8.68(-1.60%)
Jan 14, 2019 527.19 556.65 525.48 543.47 73,095 +7.44(+1.39%)
Jan 11, 2019 523.62 538.04 518.20 536.03 76,346 -5.43(-1.00%)
Jan 10, 2019 534.32 549.98 517.11 541.45 122,427 -0.31(-0.06%)
Jan 09, 2019 531.22 545.49 530.13 541.76 118,941 +37.83(+7.51%)
Jan 08, 2019 493.85 507.34 483.77 503.93 95,890 +16.13(+3.31%)
Jan 07, 2019 506.72 508.43 481.14 487.81 141,140 -13.64(-2.72%)
Jan 04, 2019 470.44 511.84 462.69 501.45 136,841 +29.46(+6.24%)
Jan 03, 2019 474.16 476.02 454.78 471.99 129,780 +10.39(+2.25%)
Jan 02, 2019 409.97 465.17 407.95 461.60 242,274 +74.43(+19.22%)
Dec 31, 2018 395.39 397.10 380.20 387.17 86,298 +2.33(+0.60%)
Dec 28, 2018 381.75 395.08 376.94 384.85 119,015 +8.84(+2.35%)
Dec 27, 2018 345.46 376.01 342.83 376.01 76,005 +92.41(+32.59%)
Dec 26, 2018 265.04 283.60 259.74 283.60 170,585 +13.73(+5.09%)
Dec 24, 2018 275.40 284.08 266.37 269.86 110,322 -10.48(-3.74%)
Dec 21, 2018 291.31 298.54 276.25 280.34 198,606 -10.24(-3.52%)
Dec 20, 2018 296.37 298.66 280.56 290.58 148,133 +14.58(+5.28%)
Dec 19, 2018 301.91 312.99 268.54 276.01 173,309 -16.62(-5.68%)
Dec 18, 2018 292.75 298.54 287.93 292.63 97,203 +7.47(+2.62%)
Dec 17, 2018 297.21 302.75 282.15 285.16 118,749 -10.96(-3.70%)
Dec 14, 2018 295.88 309.38 291.67 296.13 82,158 -12.05(-3.91%)
Dec 13, 2018 306.00 309.98 298.06 308.17 67,192 +2.77(+0.91%)
Dec 12, 2018 310.94 318.90 303.72 305.40 206,391 +14.94(+5.14%)
Dec 11, 2018 297.45 297.45 277.69 290.46 155,005 +9.16(+3.25%)
Dec 10, 2018 292.27 295.40 276.85 281.31 264,556 -25.54(-8.32%)
Dec 07, 2018 325.52 337.69 304.44 306.85 132,949 -18.55(-5.70%)
Dec 06, 2018 292.27 327.57 288.54 325.40 189,295 +4.70(+1.47%)
Dec 04, 2018 343.59 348.77 313.48 320.70 144,943 -18.43(-5.44%)
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.