Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

83.68 +3.58 (+4.47%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 67.59 69.95 64.01 64.87 75,889 -2.81(-4.15%)
May 27, 2016 69.68 67.68 67.68 67.68 314,000 -4.23(-5.88%)
May 26, 2016 73.37 74.88 71.70 71.91 41,008 +1.64(+2.33%)
May 25, 2016 73.84 75.65 69.49 70.27 114,033 -1.06(-1.49%)
May 24, 2016 73.98 75.18 69.60 71.33 82,008 +1.35(+1.93%)
May 23, 2016 69.80 72.70 68.98 69.98 163,279 -6.83(-8.89%)
May 20, 2016 77.82 79.00 75.50 76.81 52,759 +2.96(+4.01%)
May 19, 2016 72.47 74.67 70.00 73.85 94,776 -2.23(-2.93%)
May 18, 2016 77.67 83.20 75.73 76.08 104,694 -7.01(-8.44%)
May 17, 2016 85.43 85.99 81.00 83.09 70,660 -4.38(-5.01%)
May 16, 2016 86.50 90.01 86.50 87.47 47,056 +1.67(+1.95%)
May 13, 2016 94.64 95.49 84.01 85.80 83,532 -12.33(-12.56%)
May 12, 2016 96.83 101.00 91.13 98.13 75,288 +0.00(+0.00%)
May 11, 2016 102.47 103.29 96.29 98.13 66,812 +1.01(+1.04%)
May 10, 2016 90.00 97.42 89.00 97.12 117,109 +13.13(+15.63%)
May 09, 2016 84.24 85.00 69.26 83.99 123,418 -4.60(-5.19%)
May 06, 2016 83.99 89.07 83.03 88.59 37,376 +3.11(+3.64%)
May 05, 2016 94.00 94.50 83.41 85.48 70,789 -4.72(-5.23%)
May 04, 2016 87.06 91.89 86.27 90.20 70,073 +3.66(+4.23%)
May 03, 2016 91.61 91.83 86.05 86.54 84,673 -12.62(-12.73%)
May 02, 2016 100.10 101.02 96.84 99.16 52,783 -5.81(-5.53%)
Apr 29, 2016 108.15 109.50 102.05 104.97 43,082 +2.68(+2.62%)
Apr 28, 2016 102.04 107.50 100.93 102.29 94,853 +0.22(+0.22%)
Apr 27, 2016 98.04 102.69 96.08 102.07 99,611 +7.07(+7.44%)
Apr 26, 2016 89.71 95.00 88.79 95.00 40,405 +7.87(+9.03%)
Apr 25, 2016 91.60 91.80 86.01 87.13 47,690 -3.65(-4.02%)
Apr 22, 2016 89.17 92.94 88.10 90.78 49,408 -0.48(-0.53%)
Apr 21, 2016 96.03 97.25 90.03 91.26 56,169 -4.71(-4.91%)
Apr 20, 2016 94.59 98.50 93.00 95.97 99,917 -2.34(-2.38%)
Apr 19, 2016 93.09 98.46 92.63 98.31 103,280 +10.03(+11.36%)
Apr 18, 2016 88.61 94.59 87.36 88.28 95,384 -8.82(-9.08%)
Apr 15, 2016 94.92 97.34 93.22 97.10 73,369 +1.02(+1.06%)
Apr 14, 2016 98.65 98.66 92.24 96.08 80,039 -4.02(-4.02%)
Apr 13, 2016 97.50 100.86 96.25 100.10 118,776 +7.80(+8.45%)
Apr 12, 2016 85.29 93.52 83.49 92.30 146,907 +8.66(+10.35%)
Apr 11, 2016 83.98 86.74 82.62 83.64 106,557 +5.65(+7.24%)
Apr 08, 2016 73.56 78.34 73.56 77.99 141,525 +12.23(+18.60%)
Apr 07, 2016 66.52 67.74 64.00 65.76 55,166 -1.86(-2.75%)
Apr 06, 2016 66.65 69.00 64.51 67.62 77,910 -1.64(-2.37%)
Apr 05, 2016 68.71 72.10 66.30 69.26 70,506 -1.64(-2.31%)
Apr 04, 2016 77.76 78.86 70.55 70.90 76,023 -11.88(-14.35%)
Apr 01, 2016 75.49 83.62 73.53 82.78 87,937 +5.26(+6.79%)
Mar 31, 2016 83.00 84.38 75.98 77.52 70,160 -5.28(-6.38%)
Mar 30, 2016 85.00 88.73 80.81 82.80 134,464 +0.97(+1.19%)
Mar 29, 2016 77.46 84.48 75.26 81.83 97,621 +0.77(+0.95%)
Mar 28, 2016 79.35 82.14 76.77 81.06 97,254 +8.53(+11.76%)
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.