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

Brazil Bull 3X Direxion (NY: BRZU )

76.80 +3.08 (+4.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Sep 30, 2019 812.60 823.87 801.63 813.19 43,679 -7.12(-0.87%)
Sep 27, 2019 817.05 835.14 799.25 820.31 56,111 -1.19(-0.14%)
Sep 26, 2019 824.16 826.54 801.63 821.50 51,802 +17.50(+2.18%)
Sep 25, 2019 767.82 807.85 753.28 804.00 68,099 +17.20(+2.19%)
Sep 24, 2019 804.29 804.29 772.27 786.80 54,251 -12.75(-1.59%)
Sep 23, 2019 791.25 802.81 784.34 799.55 46,214 -13.94(-1.71%)
Sep 20, 2019 803.41 819.12 779.98 813.49 83,100 +11.27(+1.40%)
Sep 19, 2019 854.71 866.87 800.74 802.22 84,237 -43.00(-5.09%)
Sep 18, 2019 848.78 859.46 816.19 845.22 50,648 -12.75(-1.49%)
Sep 17, 2019 809.04 860.64 806.58 857.97 70,870 +30.25(+3.65%)
Sep 16, 2019 806.96 846.11 799.61 827.72 62,000 +0.89(+0.11%)
Sep 13, 2019 872.51 879.62 820.74 826.84 73,564 -40.93(-4.72%)
Sep 12, 2019 878.14 884.96 852.04 867.76 77,318 +21.06(+2.49%)
Sep 11, 2019 838.99 865.68 834.84 846.71 82,568 +34.40(+4.24%)
Sep 10, 2019 796.59 829.50 781.46 812.30 65,178 -6.52(-0.80%)
Sep 09, 2019 831.88 859.75 809.04 818.83 63,183 -0.30(-0.04%)
Sep 06, 2019 822.09 838.70 816.75 819.12 91,570 +30.25(+3.83%)
Sep 05, 2019 811.12 831.88 788.58 788.87 88,478 +23.43(+3.06%)
Sep 04, 2019 752.10 769.89 741.72 765.45 61,671 +63.17(+8.99%)
Sep 03, 2019 723.63 750.32 690.41 702.28 69,805 -55.75(-7.36%)
Aug 30, 2019 753.28 766.33 740.24 758.03 81,512 +34.70(+4.80%)
Aug 29, 2019 697.23 732.82 681.22 723.33 64,456 +43.60(+6.41%)
Aug 28, 2019 659.27 689.23 648.60 679.74 69,846 +21.35(+3.24%)
Aug 27, 2019 669.36 689.52 633.17 658.38 135,313 +5.63(+0.86%)
Aug 26, 2019 694.86 697.83 636.14 652.75 148,585 -33.81(-4.92%)
Aug 23, 2019 744.39 776.71 673.21 686.56 182,938 -76.51(-10.03%)
Aug 22, 2019 808.74 823.28 763.07 763.07 90,581 -59.31(-7.21%)
Aug 21, 2019 798.07 826.24 779.09 822.39 88,093 +56.64(+7.40%)
Aug 20, 2019 744.98 790.06 730.45 765.74 85,935 +5.93(+0.78%)
Aug 19, 2019 833.66 836.33 750.62 759.81 95,497 -48.93(-6.05%)
Aug 16, 2019 817.34 827.43 792.73 808.74 65,306 +14.53(+1.83%)
Aug 15, 2019 803.70 812.60 744.98 794.21 91,022 +2.08(+0.26%)
Aug 14, 2019 849.37 859.75 790.06 792.14 140,743 -134.05(-14.47%)
Aug 13, 2019 863.91 949.61 849.67 926.18 73,661 +51.60(+5.90%)
Aug 12, 2019 866.87 896.23 851.15 874.58 73,326 -94.31(-9.73%)
Aug 09, 2019 979.27 1000 950.21 968.89 54,813 -16.01(-1.63%)
Aug 08, 2019 950.50 986.98 941.31 984.91 86,465 +65.84(+7.16%)
Aug 07, 2019 854.41 921.44 842.26 919.07 60,260 +15.42(+1.71%)
Aug 06, 2019 898.90 908.09 862.72 903.65 72,441 +49.23(+5.76%)
Aug 05, 2019 886.45 894.45 836.03 854.41 98,262 -117.74(-12.11%)
Aug 02, 2019 998.85 1008 945.01 972.15 76,066 -14.83(-1.50%)
Aug 01, 2019 1026 1067 979.86 986.98 97,859 -27.29(-2.69%)
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%)
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.