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

Brazil Bull 3X Direxion (NY: BRZU )

80.60 +3.53 (+4.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 1173 1173 1173 0 +10.48(+0.90%)
Dec 28, 2017 1168 1174 1150 1162 12,009 +23.00(+2.02%)
Dec 27, 2017 1160 1163 1135 1139 9,498 +7.57(+0.67%)
Dec 26, 2017 1114 1139 1106 1132 9,222 +36.69(+3.35%)
Dec 22, 2017 1088 1102 1077 1095 6,664 +1.45(+0.13%)
Dec 21, 2017 1045 1117 1045 1094 44,342 +53.87(+5.18%)
Dec 20, 2017 1046 1063 1038 1040 21,392 +3.78(+0.36%)
Dec 19, 2017 1029 1037 998.97 1036 19,768 -3.89(-0.37%)
Dec 18, 2017 1045 1070 1036 1040 27,439 +31.77(+3.15%)
Dec 15, 2017 1011 1023 990.75 1008 20,403 +35.51(+3.65%)
Dec 14, 2017 979.77 1001 963.03 972.56 34,208 -35.51(-3.52%)
Dec 13, 2017 1098 1115 995.95 1008 54,593 -106.27(-9.54%)
Dec 12, 2017 984.68 1132 981.51 1114 40,910 +77.68(+7.49%)
Dec 11, 2017 1043 1066 1031 1037 11,178 +2.89(+0.28%)
Dec 08, 2017 1070 1073 1027 1034 16,135 -2.60(-0.25%)
Dec 07, 2017 971.11 1046 960.11 1036 39,722 -77.39(-6.95%)
Dec 06, 2017 1102 1127 1055 1114 9,849 +35.81(+3.32%)
Dec 05, 2017 1144 1146 1068 1078 19,883 -6.36(-0.59%)
Dec 04, 2017 1090 1126 1073 1084 27,815 +48.23(+4.66%)
Dec 01, 2017 1046 1060 1026 1036 24,635 +18.48(+1.82%)
Nov 30, 2017 1064 1069 995.08 1018 38,957 -75.08(-6.87%)
Nov 29, 2017 1167 1167 1091 1093 42,184 -116.95(-9.67%)
Nov 28, 2017 1206 1242 1177 1210 20,363 +36.67(+3.13%)
Nov 27, 2017 1191 1145 1173 13,668 -16.75(-1.41%)
Nov 24, 2017 1180 1198 1176 1190 6,936 -7.22(-0.60%)
Nov 22, 2017 1178 1209 1178 1197 14,514 +32.63(+2.80%)
Nov 21, 2017 1159 1213 1159 1164 26,076 +21.95(+1.92%)
Nov 20, 2017 1096 1151 1084 1142 17,580 +29.17(+2.62%)
Nov 17, 2017 1069 1122 1062 1113 22,857 +49.37(+4.64%)
Nov 16, 2017 1034 1072 1018 1064 52,449 +92.41(+9.51%)
Nov 15, 2017 926.64 975.44 918.85 971.40 25,498 +19.06(+2.00%)
Nov 14, 2017 1036 1041 948.59 952.34 56,814 -95.58(-9.12%)
Nov 13, 2017 1025 1063 1005 1048 35,009 +6.35(+0.61%)
Nov 10, 2017 1059 1070 1028 1042 35,069 -64.39(-5.82%)
Nov 09, 2017 1105 1139 1078 1106 28,095 -57.18(-4.92%)
Nov 08, 2017 1119 1169 1085 1163 36,282 +92.98(+8.69%)
Nov 07, 2017 1136 1145 1055 1070 36,404 -106.55(-9.05%)
Nov 06, 2017 1131 1178 1115 1177 12,189 +89.23(+8.21%)
Nov 03, 2017 1152 1158 1041 1087 39,834 -51.40(-4.51%)
Nov 02, 2017 1134 1148 1095 1139 18,022 -3.76(-0.33%)
Nov 01, 2017 1174 1208 1134 1143 20,871 -24.25(-2.08%)
Oct 31, 2017 1158 1184 1135 1167 16,862 -1.45(-0.12%)
Oct 30, 2017 1219 1242 1139 1168 30,964 -121.57(-9.42%)
Oct 27, 2017 1249 1295 1226 1290 9,716 +79.99(+6.61%)
Oct 26, 2017 1325 1331 1210 1210 17,471 -119.84(-9.01%)
Oct 25, 2017 1331 1339 1234 1330 14,798 +33.50(+2.58%)
Oct 24, 2017 1276 1305 1241 1296 18,214 +29.17(+2.30%)
Oct 23, 2017 1342 1360 1263 1267 25,554 -105.69(-7.70%)
Oct 20, 2017 1417 1422 1371 1373 11,491 -20.22(-1.45%)
Oct 19, 2017 1366 1393 1344 1393 20,143 -22.52(-1.59%)
Oct 18, 2017 1420 1433 1375 1416 8,712 +7.51(+0.53%)
Oct 17, 2017 1423 1423 1376 1408 14,216 -30.03(-2.09%)
Oct 16, 2017 1480 1488 1424 1438 12,590 -41.87(-2.83%)
Oct 13, 2017 1478 1487 1447 1480 15,094 +55.44(+3.89%)
Oct 12, 2017 1421 1444 1412 1424 5,293 -13.86(-0.96%)
Oct 11, 2017 1452 1458 1411 1438 9,127 +10.39(+0.73%)
Oct 10, 2017 1424 1445 1400 1428 17,927 +75.66(+5.59%)
Oct 09, 2017 1380 1386 1331 1352 15,788 -62.66(-4.43%)
Oct 06, 2017 1398 1425 1372 1415 15,787 -49.38(-3.37%)
Oct 05, 2017 1542 1556 1456 1464 23,036 -18.19(-1.23%)
Oct 04, 2017 1477 1517 1465 1483 20,534 +12.99(+0.88%)
Oct 03, 2017 1342 1472 1336 1470 22,369 +138.57(+10.41%)
Oct 02, 2017 1300 1341 1297 1331 11,417 +2.64(+0.20%)
Sep 29, 2017 1318 1334 1293 1328 12,379 +66.70(+5.29%)
Sep 28, 2017 1249 1281 1241 1262 9,067 +5.20(+0.41%)
Sep 27, 2017 1230 1256 27,226 -71.90(-5.41%)
Sep 26, 2017 1348 1364 1328 1328 8,815 -12.71(-0.95%)
Sep 25, 2017 1421 1425 1337 1341 19,204 -95.29(-6.63%)
Sep 22, 2017 1428 1464 1414 1436 13,155 +9.82(+0.69%)
Sep 21, 2017 1479 1493 1415 1426 8,780 -54.87(-3.70%)
Sep 20, 2017 1500 1509 1416 1481 10,119 +9.53(+0.65%)
Sep 19, 2017 1487 1496 1444 1472 8,854 -6.35(-0.43%)
Sep 18, 2017 1490 1533 1466 1478 11,697 -21.37(-1.43%)
Sep 15, 2017 1428 1504 1411 1500 17,337 +70.46(+4.93%)
Sep 14, 2017 1383 1437 1364 1429 14,685 +24.54(+1.75%)
Sep 13, 2017 1391 1431 1376 1405 16,118 +2.89(+0.21%)
Sep 12, 2017 1407 1462 1388 1402 15,741 -18.77(-1.32%)
Sep 11, 2017 1410 1458 1410 1420 17,167 +60.06(+4.41%)
Sep 08, 2017 1384 1390 1354 1360 12,577 -29.16(-2.10%)
Sep 07, 2017 1394 1414 1380 1390 14,031 +31.76(+2.34%)
Sep 06, 2017 1328 1375 1321 1358 20,129 +84.90(+6.67%)
Sep 05, 2017 1317 1327 1258 1273 14,041 +32.63(+2.63%)
Sep 01, 2017 1247 1270 1231 1240 10,434 +54.00(+4.55%)
Aug 31, 2017 1211 1213 1175 1186 8,935 +0.87(+0.07%)
Aug 30, 2017 1188 1194 1167 1185 7,118 -15.60(-1.30%)
Aug 29, 2017 1153 1203 1149 1201 8,351 +8.95(+0.75%)
Aug 28, 2017 1207 1222 1186 1192 7,181 -10.10(-0.84%)
Aug 25, 2017 1216 1237 1189 1202 13,704 -10.40(-0.86%)
Aug 24, 2017 1208 1234 1191 1213 10,111 +19.35(+1.62%)
Aug 23, 2017 1152 1207 1149 1193 10,819 +63.53(+5.62%)
Aug 22, 2017 1143 1180 1121 1130 19,320 +46.20(+4.26%)
Aug 21, 2017 1118 1131 1071 1083 10,336 -22.24(-2.01%)
Aug 18, 2017 1068 1110 1044 1106 25,003 +64.11(+6.16%)
Aug 17, 2017 1071 1085 1035 1042 31,389 -58.62(-5.33%)
Aug 16, 2017 1078 1108 1065 1100 16,763 +39.56(+3.73%)
Aug 15, 2017 1042 1073 1039 1061 13,387 +32.05(+3.12%)
Aug 14, 2017 1013 1078 1008 1029 21,849 +4.62(+0.45%)
Aug 11, 2017 1002 1046 983.82 1024 19,819 +28.59(+2.87%)
Aug 10, 2017 1038 1041 993.64 995.37 28,266 -59.77(-5.66%)
Aug 09, 2017 1044 1062 1033 1055 33,340 -32.34(-2.97%)
Aug 08, 2017 1087 1120 1079 1087 14,052 -6.36(-0.58%)
Aug 07, 2017 1048 1102 1048 1094 12,676 +41.01(+3.90%)
Aug 04, 2017 1063 1070 1028 1053 10,631 -10.40(-0.98%)
Aug 03, 2017 1076 1076 1047 1063 13,083 -9.53(-0.89%)
Aug 02, 2017 1023 1086 1021 1073 25,170 +34.94(+3.37%)
Aug 01, 2017 1014 1056 1014 1038 15,641 +24.26(+2.39%)
Jul 31, 2017 1004 1016 986.71 1014 21,668 +32.34(+3.30%)
Jul 28, 2017 956.38 984.68 948.30 981.22 21,578 +19.64(+2.04%)
Jul 27, 2017 979.20 982.37 948.88 961.58 20,706 -1.73(-0.18%)
Jul 26, 2017 951.76 971.98 939.93 963.32 25,855 -0.87(-0.09%)
Jul 25, 2017 981.22 993.92 953.21 964.18 15,017 -1.73(-0.18%)
Jul 24, 2017 958.70 967.65 946.31 965.91 12,748 +7.80(+0.81%)
Jul 21, 2017 984.68 987.57 950.90 958.12 14,651 -17.33(-1.78%)
Jul 20, 2017 981.22 985.26 958.98 975.44 18,006 +14.44(+1.50%)
Jul 19, 2017 973.71 982.95 941.95 961.00 19,570 -1.44(-0.15%)
Jul 18, 2017 936.17 963.32 927.22 962.45 20,669 +28.01(+3.00%)
Jul 17, 2017 944.55 946.86 928.95 934.44 22,359 -5.20(-0.55%)
Jul 14, 2017 951.76 932.13 939.64 18,715 +22.52(+2.46%)
Jul 13, 2017 907.87 919.42 899.21 917.11 21,832 +17.61(+1.96%)
Jul 12, 2017 859.65 903.83 837.41 899.50 52,075 +75.95(+9.22%)
Jul 11, 2017 788.04 826.44 786.30 823.55 31,700 +38.69(+4.93%)
Jul 10, 2017 770.42 792.08 769.55 784.86 66,075 +38.12(+5.10%)
Jul 07, 2017 764.36 766.38 727.11 746.74 18,690 +9.82(+1.33%)
Jul 06, 2017 764.07 768.81 732.02 736.92 40,420 -35.52(-4.60%)
Jul 05, 2017 764.07 782.55 732.30 772.44 37,410 +3.75(+0.49%)
Jul 03, 2017 773.31 781.11 755.15 768.69 18,496 +17.04(+2.27%)
Jun 30, 2017 740.39 760.89 736.53 751.65 28,058 +17.90(+2.44%)
Jun 29, 2017 740.97 747.58 708.34 733.75 44,093 -8.09(-1.09%)
Jun 28, 2017 725.37 743.57 700.54 741.83 35,383 +34.36(+4.86%)
Jun 27, 2017 721.62 739.24 696.21 707.47 35,029 -36.38(-4.89%)
Jun 26, 2017 716.13 746.45 713.82 743.86 35,866 +58.04(+8.46%)
Jun 23, 2017 689.57 698.23 677.38 685.81 13,460 -3.75(-0.54%)
Jun 22, 2017 678.31 699.12 669.35 689.57 14,522 +12.42(+1.83%)
Jun 21, 2017 687.55 701.41 665.60 677.15 23,181 +2.42(+0.36%)
Jun 20, 2017 731.44 733.75 673.40 674.73 62,080 -77.50(-10.30%)
Jun 19, 2017 732.02 761.76 729.42 752.23 15,435 +10.40(+1.40%)
Jun 16, 2017 737.79 745.88 724.79 741.83 25,070 +10.40(+1.42%)
Jun 15, 2017 725.09 736.64 707.47 731.44 35,442 -21.95(-2.91%)
Jun 14, 2017 761.76 779.37 734.04 753.38 37,897 +24.54(+3.37%)
Jun 13, 2017 724.51 733.17 705.16 728.84 25,077 +5.49(+0.76%)
Jun 12, 2017 742.12 750.79 700.83 723.35 58,115 -26.28(-3.51%)
Jun 09, 2017 793.52 802.47 748.48 749.63 50,988 -43.89(-5.53%)
Jun 08, 2017 781.11 801.32 766.67 793.52 47,561 -11.55(-1.43%)
Jun 07, 2017 812.87 825.29 786.59 805.07 33,292 +4.33(+0.54%)
Jun 06, 2017 779.95 809.40 771.29 800.74 29,052 +30.61(+3.97%)
Jun 05, 2017 775.04 799.30 760.03 770.13 38,096 -28.01(-3.51%)
Jun 02, 2017 819.22 823.84 783.42 798.14 38,767 +3.18(+0.40%)
Jun 01, 2017 835.97 842.32 784.57 794.97 40,393 -19.92(-2.45%)
May 31, 2017 846.08 855.03 810.27 814.89 38,484 -27.72(-3.29%)
May 30, 2017 836.84 847.72 829.04 842.61 31,074 +5.77(+0.69%)
May 26, 2017 825.86 858.49 819.80 836.84 71,375 +35.52(+4.43%)
May 25, 2017 825.58 837.99 776.77 801.32 78,102 -15.02(-1.84%)
May 24, 2017 816.62 861.09 801.90 816.34 84,743 +24.83(+3.14%)
May 23, 2017 766.09 804.20 766.09 791.50 86,656 +51.40(+6.94%)
May 22, 2017 755.12 766.09 696.21 740.10 136,266 -63.82(-7.94%)
May 19, 2017 784.57 820.09 766.38 803.92 155,328 +124.75(+18.37%)
May 18, 2017 625.75 852.72 588.50 679.17 506,219 -636.44(-48.38%)
May 17, 2017 1396 1414 1304 1316 19,060 -138.60(-9.53%)
May 16, 2017 1442 1456 1406 1454 11,097 +31.18(+2.19%)
May 15, 2017 1410 1435 1400 1423 9,504 +41.01(+2.97%)
May 12, 2017 1351 1391 1348 1382 14,270 +79.12(+6.07%)
May 11, 2017 1290 1315 1265 1303 8,148 +38.12(+3.01%)
May 10, 2017 1256 1283 1253 1265 11,361 +73.92(+6.21%)
May 09, 2017 1150 1204 1150 1191 7,397 +59.48(+5.26%)
May 08, 2017 1155 1172 1119 1131 4,595 -43.60(-3.71%)
May 05, 2017 1134 1178 1122 1175 5,225 +59.77(+5.36%)
May 04, 2017 1165 1168 1101 1115 10,293 -91.82(-7.61%)
May 03, 2017 1228 1248 1195 1207 5,180 -38.99(-3.13%)
May 02, 2017 1179 1254 1179 1246 11,288 +83.17(+7.15%)
May 01, 2017 1146 1198 1136 1163 10,476 +21.37(+1.87%)
Apr 28, 2017 1080 1146 1076 1141 5,659 +40.42(+3.67%)
Apr 27, 2017 1140 1143 1078 1101 5,732 -16.46(-1.47%)
Apr 26, 2017 1099 1138 1083 1118 7,548 -29.45(-2.57%)
Apr 25, 2017 1094 1152 1083 1147 10,527 +1.73(+0.15%)
Apr 24, 2017 1144 1164 1134 1145 12,802 +92.99(+8.84%)
Apr 21, 2017 1081 1094 1051 1052 12,842 -21.08(-1.96%)
Apr 20, 2017 1121 1124 1054 1073 11,875 -10.40(-0.96%)
Apr 19, 2017 1167 1174 1083 1084 10,254 -75.94(-6.55%)
Apr 18, 2017 1164 1214 1145 1160 7,810 -26.57(-2.24%)
Apr 17, 2017 1122 1187 1110 1186 12,858 +127.63(+12.06%)
Apr 13, 2017 1138 1146 1055 1059 14,207 -78.25(-6.88%)
Apr 12, 2017 1141 1141 1105 1137 9,318 -6.93(-0.61%)
Apr 11, 2017 1159 1171 1072 1144 15,419 -6.07(-0.53%)
Apr 10, 2017 1167 1169 1121 1150 7,511 +8.09(+0.71%)
Apr 07, 2017 1154 1204 1125 1142 8,246 +19.35(+1.72%)
Apr 06, 2017 1166 1207 1109 1122 10,763 -60.64(-5.13%)
Apr 05, 2017 1280 1301 1181 1183 8,073 -78.55(-6.23%)
Apr 04, 2017 1210 1266 1194 1262 3,919 +31.48(+2.56%)
Apr 03, 2017 1210 1234 1192 1230 3,777 +41.00(+3.45%)
Mar 31, 2017 1163 1220 1144 1189 6,737 +1.16(+0.10%)
Mar 30, 2017 1219 1240 1180 1188 7,373 -50.83(-4.10%)
Mar 29, 2017 1167 1241 1167 1239 9,640 +76.53(+6.58%)
Mar 28, 2017 1162 1180 1139 1162 7,397 +10.97(+0.95%)
Mar 27, 2017 1107 1157 1097 1151 9,602 -8.95(-0.77%)
Mar 24, 2017 1130 1167 1117 1160 7,829 +48.80(+4.39%)
Mar 23, 2017 1102 1145 1094 1111 10,962 -37.54(-3.27%)
Mar 22, 2017 1117 1178 1094 1149 13,908 +22.52(+2.00%)
Mar 21, 2017 1247 1266 1119 1126 14,089 -127.73(-10.18%)
Mar 20, 2017 1158 1262 1152 1254 9,720 +75.47(+6.40%)
Mar 17, 2017 1264 1272 1166 1179 6,182 -64.11(-5.16%)
Mar 16, 2017 1286 1288 1230 1243 6,676 -25.99(-2.05%)
Mar 15, 2017 1155 1277 1123 1269 11,622 +134.28(+11.84%)
Mar 14, 2017 1175 1193 1128 1135 6,763 -66.13(-5.51%)
Mar 13, 2017 1191 1213 1170 1201 4,026 +25.12(+2.14%)
Mar 10, 2017 1193 1197 1150 1176 8,064 +67.00(+6.04%)
Mar 09, 2017 1153 1160 1093 1109 8,556 -44.76(-3.88%)
Mar 08, 2017 1211 1213 1124 1153 13,890 -110.89(-8.77%)
Mar 07, 2017 1310 1316 1259 1264 4,613 -13.86(-1.08%)
Mar 06, 2017 1341 1341 1272 1278 5,670 -52.26(-3.93%)
Mar 03, 2017 1274 1335 1241 1330 15,216 +110.01(+9.01%)
Mar 02, 2017 1318 1329 1219 1220 11,951 -159.97(-11.59%)
Mar 01, 2017 1319 1385 1314 1380 13,498 +121.57(+9.66%)
Feb 28, 2017 1344 1344 1251 1259 11,998 -87.21(-6.48%)
Feb 27, 2017 1316 1370 1316 1346 7,961 +23.10(+1.75%)
Feb 24, 2017 1380 1385 1322 1323 13,764 -135.43(-9.29%)
Feb 23, 2017 1588 1597 1454 1458 7,271 -66.12(-4.34%)
Feb 22, 2017 1504 1527 1492 1524 5,220 +11.84(+0.78%)
Feb 21, 2017 1504 1515 1473 1513 7,237 +86.91(+6.10%)
Feb 17, 2017 1426 1426 1426 0 -18.77(-1.30%)
Feb 16, 2017 1545 1547 1436 1444 15,476 -73.05(-4.81%)
Feb 15, 2017 1422 1522 1411 1517 15,170 +118.10(+8.44%)
Feb 14, 2017 1364 1404 1306 1399 8,251 +49.38(+3.66%)
Feb 13, 2017 1341 1372 1324 1350 8,381 +26.57(+2.01%)
Feb 10, 2017 1281 1335 1280 1323 9,930 +77.96(+6.26%)
Feb 09, 2017 1255 1276 1227 1245 9,456 -15.30(-1.21%)
Feb 08, 2017 1194 1268 1191 1261 7,932 +59.19(+4.93%)
Feb 07, 2017 1226 1235 1198 1202 4,185 -4.90(-0.41%)
Feb 06, 2017 1237 1250 1201 1206 9,511 -54.29(-4.31%)
Feb 03, 2017 1258 1296 1246 1261 8,123 +25.12(+2.03%)
Feb 02, 2017 1234 1256 1213 1236 5,713 +21.37(+1.76%)
Feb 01, 2017 1231 1237 1201 1214 6,941 +20.21(+1.69%)
Jan 31, 2017 1232 1241 1187 1194 8,613 -10.68(-0.89%)
Jan 30, 2017 1242 1247 1199 1205 5,867 -77.68(-6.06%)
Jan 27, 2017 1270 1287 1259 1282 4,441 +16.46(+1.30%)
Jan 26, 2017 1258 1272 1236 1266 9,816 -37.25(-2.86%)
Jan 25, 2017 1282 1305 1271 1303 9,099 +56.60(+4.54%)
Jan 24, 2017 1241 1267 1226 1247 11,184 -29.17(-2.29%)
Jan 23, 2017 1197 1277 1189 1276 11,526 +95.58(+8.10%)
Jan 20, 2017 1153 1183 1127 1180 6,186 +52.27(+4.63%)
Jan 19, 2017 1133 1133 1095 1128 6,539 +37.54(+3.44%)
Jan 18, 2017 1122 1136 1085 1090 8,357 -44.18(-3.89%)
Jan 17, 2017 1095 1155 1077 1135 7,977 +27.43(+2.48%)
Jan 13, 2017 1107 1107 1107 0 -51.98(-4.48%)
Jan 12, 2017 1155 1175 1140 1159 15,033 +37.25(+3.32%)
Jan 11, 2017 1010 1131 993.64 1122 18,096 +70.75(+6.73%)
Jan 10, 2017 1066 1076 1036 1051 6,898 +32.92(+3.23%)
Jan 09, 2017 1044 1062 1015 1018 11,848 -0.29(-0.03%)
Jan 06, 2017 1031 1039 999.70 1018 8,506 -40.72(-3.84%)
Jan 05, 2017 1023 1073 1023 1059 19,620 +43.32(+4.26%)
Jan 04, 2017 1005 1026 997.10 1016 14,623 +31.48(+3.20%)
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.