Skip to main content

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

Historical Prices

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.