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

Brazil Bull 3X Direxion (NY: BRZU )

73.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 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 (%)
Jun 30, 2016 170.00 181.40 166.49 175.68 66,045 +8.12(+4.85%)
Jun 29, 2016 160.78 169.75 159.93 167.56 83,592 +18.17(+12.16%)
Jun 28, 2016 143.20 150.45 143.15 149.38 91,891 +17.05(+12.88%)
Jun 27, 2016 140.12 140.12 128.84 132.33 49,602 -7.16(-5.13%)
Jun 24, 2016 136.61 147.21 135.76 139.49 114,464 -20.33(-12.72%)
Jun 23, 2016 150.45 160.48 146.84 159.82 88,609 +17.09(+11.97%)
Jun 22, 2016 147.19 151.29 141.86 142.73 44,807 -2.09(-1.44%)
Jun 21, 2016 145.59 147.44 136.53 144.82 40,944 +1.99(+1.39%)
Jun 20, 2016 142.10 147.16 141.16 142.83 84,439 +10.11(+7.62%)
Jun 17, 2016 132.48 135.21 130.65 132.72 47,212 +6.02(+4.75%)
Jun 16, 2016 117.57 126.70 112.71 126.70 56,470 +4.25(+3.47%)
Jun 15, 2016 122.02 126.42 116.12 122.45 66,845 +3.84(+3.24%)
Jun 14, 2016 126.38 130.94 113.92 118.61 74,374 -8.09(-6.39%)
Jun 13, 2016 123.09 130.39 122.17 126.70 30,398 -3.34(-2.57%)
Jun 10, 2016 138.99 139.92 130.04 130.04 52,159 -19.94(-13.30%)
Jun 09, 2016 154.47 154.68 146.93 149.99 41,102 -8.28(-5.23%)
Jun 08, 2016 150.92 158.96 148.90 158.26 97,486 +20.46(+14.85%)
Jun 07, 2016 130.96 138.79 130.96 137.80 45,501 +4.38(+3.28%)
Jun 06, 2016 132.43 136.53 128.72 133.42 80,031 +1.40(+1.06%)
Jun 03, 2016 128.69 132.37 125.93 132.01 61,916 +10.92(+9.02%)
Jun 02, 2016 111.75 121.23 110.32 121.09 83,412 +7.18(+6.30%)
Jun 01, 2016 107.89 114.50 105.10 113.91 41,893 +5.47(+5.04%)
May 31, 2016 112.99 116.93 107.01 108.44 45,395 -4.70(-4.15%)
May 27, 2016 116.48 113.14 113.14 113.14 187,831 -7.07(-5.88%)
May 26, 2016 122.65 125.18 119.86 120.21 24,530 +2.74(+2.33%)
May 25, 2016 123.44 126.47 116.17 117.47 68,213 -1.77(-1.49%)
May 24, 2016 123.67 125.68 116.35 119.24 49,056 +2.26(+1.93%)
May 23, 2016 116.69 121.53 115.31 116.99 97,671 -11.42(-8.89%)
May 20, 2016 130.09 132.06 126.21 128.40 31,559 +4.95(+4.01%)
May 19, 2016 121.15 124.83 117.02 123.46 56,693 -3.73(-2.93%)
May 18, 2016 129.84 139.09 126.59 127.18 62,626 -11.72(-8.44%)
May 17, 2016 142.81 143.75 135.41 138.90 42,268 -7.32(-5.01%)
May 16, 2016 144.60 150.47 144.60 146.22 28,148 +2.79(+1.95%)
May 13, 2016 158.21 159.63 140.44 143.43 49,967 -20.61(-12.56%)
May 12, 2016 161.87 168.84 152.34 164.04 45,036 +0.00(+0.00%)
May 11, 2016 171.30 172.67 160.97 164.04 39,966 +1.69(+1.04%)
May 10, 2016 150.45 162.86 148.78 162.36 70,053 +21.95(+15.63%)
May 09, 2016 140.82 142.10 115.78 140.41 73,827 -7.69(-5.19%)
May 06, 2016 140.41 148.90 138.79 148.10 22,357 +5.20(+3.64%)
May 05, 2016 157.14 157.98 139.44 142.90 42,345 -7.89(-5.23%)
May 04, 2016 145.54 153.61 144.22 150.79 41,916 +6.12(+4.23%)
May 03, 2016 153.15 153.51 143.85 144.67 50,650 -21.10(-12.73%)
May 02, 2016 167.34 168.88 161.89 165.77 31,574 -9.71(-5.54%)
Apr 29, 2016 180.80 183.05 170.60 175.48 25,771 +4.48(+2.62%)
Apr 28, 2016 170.58 179.71 168.73 171.00 56,739 +0.37(+0.22%)
Apr 27, 2016 163.90 171.67 160.62 170.63 59,586 +11.81(+7.44%)
Apr 26, 2016 149.97 158.81 148.42 158.81 24,169 +13.16(+9.03%)
Apr 25, 2016 153.13 153.46 143.78 145.66 28,527 -6.10(-4.02%)
Apr 22, 2016 149.07 155.37 147.28 151.76 29,555 -0.80(-0.53%)
Apr 21, 2016 160.53 162.57 150.50 152.56 33,599 -7.87(-4.91%)
Apr 20, 2016 158.13 164.66 155.47 160.43 59,769 -3.91(-2.38%)
Apr 19, 2016 155.62 164.60 154.85 164.35 61,780 +16.77(+11.36%)
Apr 18, 2016 148.13 158.13 146.04 147.58 57,057 -14.74(-9.08%)
Apr 15, 2016 158.68 162.72 155.84 162.32 43,888 +1.71(+1.06%)
Apr 14, 2016 164.91 164.93 154.20 160.62 47,878 -6.72(-4.02%)
Apr 13, 2016 162.99 168.61 160.90 167.34 71,050 +13.04(+8.45%)
Apr 12, 2016 142.58 156.34 139.57 154.30 87,878 +14.48(+10.35%)
Apr 11, 2016 140.39 145.00 138.12 139.82 63,741 +9.44(+7.24%)
Apr 08, 2016 122.97 130.96 122.97 130.38 84,658 +20.45(+18.60%)
Apr 07, 2016 111.20 113.23 106.99 109.93 32,999 -3.11(-2.75%)
Apr 06, 2016 111.42 115.35 107.84 113.04 46,604 -2.74(-2.37%)
Apr 05, 2016 114.86 120.53 110.83 115.78 42,175 -2.74(-2.31%)
Apr 04, 2016 129.99 131.83 117.94 118.52 45,476 -19.86(-14.35%)
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.