Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.11 -0.67 (-0.78%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1075 1085 972.45 1014 90,823 -46.85(-4.42%)
Jul 30, 2019 1058 1084 1043 1061 40,111 -22.54(-2.08%)
Jul 29, 2019 1060 1085 1035 1084 49,173 +4.45(+0.41%)
Jul 26, 2019 1080 1087 1047 1079 61,533 +21.94(+2.08%)
Jul 25, 2019 1100 1104 1038 1057 103,250 -57.24(-5.14%)
Jul 24, 2019 1121 1145 1110 1115 44,250 +11.27(+1.02%)
Jul 23, 2019 1131 1133 1093 1103 55,942 -35.59(-3.13%)
Jul 22, 2019 1145 1156 1128 1139 54,568 +12.46(+1.11%)
Jul 19, 2019 1168 1170 1112 1126 81,465 -48.34(-4.12%)
Jul 18, 2019 1134 1185 1132 1175 47,556 +52.20(+4.65%)
Jul 17, 2019 1129 1142 1112 1123 53,489 +17.20(+1.56%)
Jul 16, 2019 1124 1142 1096 1105 69,999 -14.83(-1.32%)
Jul 15, 2019 1156 1160 1110 1120 51,869 -30.84(-2.68%)
Jul 12, 2019 1185 1195 1142 1151 79,549 -21.36(-1.82%)
Jul 11, 2019 1183 1204 1150 1172 102,934 -14.23(-1.20%)
Jul 10, 2019 1170 1216 1169 1187 183,018 +59.31(+5.26%)
Jul 09, 2019 1078 1139 1078 1127 84,054 +26.99(+2.45%)
Jul 08, 2019 1089 1108 1080 1100 77,791 +23.43(+2.18%)
Jul 05, 2019 1042 1082 1029 1077 193,378 +91.04(+9.24%)
Jul 03, 2019 956.73 997.07 948.72 985.80 68,867 +25.50(+2.66%)
Jul 02, 2019 982.53 1007 935.67 960.29 95,690 -25.21(-2.56%)
Jul 01, 2019 1035 1039 976.60 985.50 87,401 +10.38(+1.06%)
Jun 28, 2019 993.51 999.73 968.89 975.12 50,959 +0.89(+0.09%)
Jun 27, 2019 938.64 986.39 907.50 974.23 86,088 +10.38(+1.08%)
Jun 26, 2019 978.38 981.05 944.87 963.85 71,915 +18.09(+1.91%)
Jun 25, 2019 1012 1014 935.08 945.76 73,295 -78.10(-7.63%)
Jun 24, 2019 1014 1041 1004 1024 63,239 +2.07(+0.20%)
Jun 21, 2019 991.42 1032 990.53 1022 88,680 +8.84(+0.87%)
Jun 20, 2019 1020 1040 987.59 1013 123,126 +60.75(+6.38%)
Jun 19, 2019 912.68 961.93 895.29 952.20 74,522 +30.96(+3.36%)
Jun 18, 2019 896.47 928.61 894.11 921.24 73,521 +68.41(+8.02%)
Jun 17, 2019 865.50 883.20 842.79 852.82 52,381 -2.06(-0.24%)
Jun 14, 2019 888.50 900.30 839.85 854.89 89,616 -62.22(-6.78%)
Jun 13, 2019 924.77 944.83 905.31 917.11 62,353 +23.00(+2.57%)
Jun 12, 2019 917.70 946.60 884.38 894.11 77,984 -32.14(-3.47%)
Jun 11, 2019 892.34 928.61 882.90 926.25 110,049 +63.11(+7.31%)
Jun 10, 2019 867.86 881.13 843.09 863.14 51,539 -17.10(-1.94%)
Jun 07, 2019 866.09 905.61 860.95 880.25 78,483 +20.94(+2.44%)
Jun 06, 2019 857.84 872.28 832.18 859.31 54,970 +37.45(+4.56%)
Jun 05, 2019 882.02 884.97 807.41 821.86 77,290 -61.04(-6.91%)
Jun 04, 2019 860.78 883.49 851.94 882.90 80,544 +34.21(+4.03%)
Jun 03, 2019 851.35 864.03 829.52 848.69 78,810 +17.69(+2.13%)
May 31, 2019 812.72 860.78 806.82 831.00 101,987 +18.28(+2.25%)
May 30, 2019 796.20 833.06 795.91 812.72 119,509 +26.84(+3.41%)
May 29, 2019 764.95 795.32 753.74 785.88 111,706 +35.09(+4.67%)
May 28, 2019 726.90 765.53 712.45 750.79 103,145 +55.14(+7.93%)
May 24, 2019 707.15 709.21 687.68 695.64 52,304 +5.01(+0.73%)
May 23, 2019 678.54 713.93 668.22 690.63 61,635 -12.09(-1.72%)
May 22, 2019 718.06 729.85 697.12 702.72 99,172 +2.95(+0.42%)
May 21, 2019 630.48 703.61 622.51 699.77 166,668 +77.85(+12.52%)
May 20, 2019 595.68 631.36 583.00 621.92 73,618 +36.27(+6.19%)
May 17, 2019 601.58 625.46 574.15 585.65 96,558 -35.39(-5.70%)
May 16, 2019 644.63 657.01 611.41 621.04 105,990 -41.58(-6.28%)
May 15, 2019 636.37 685.03 631.36 662.62 87,087 -26.25(-3.81%)
May 14, 2019 693.88 705.67 677.36 688.86 69,119 +4.72(+0.69%)
May 13, 2019 698.00 709.80 678.25 684.14 139,061 -76.67(-10.08%)
May 10, 2019 767.01 776.74 717.47 760.82 92,566 -6.19(-0.81%)
May 09, 2019 757.57 785.00 733.69 767.01 94,001 -34.80(-4.34%)
May 08, 2019 804.75 825.10 801.51 801.81 81,705 +44.53(+5.88%)
May 07, 2019 738.99 757.87 699.77 757.28 107,469 -20.35(-2.62%)
May 06, 2019 766.12 785.50 763.17 777.62 90,571 -44.23(-5.38%)
May 03, 2019 813.90 826.58 807.70 821.86 61,809 +30.37(+3.84%)
May 02, 2019 790.30 802.69 782.05 791.49 70,427 -3.83(-0.48%)
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.