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

Brazil Bull 3X Direxion (NY: BRZU )

73.50 -0.10 (-0.14%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 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 (%)
Feb 28, 2018 545.52 546.92 510.31 511.44 29,985 -28.54(-5.29%)
Feb 27, 2018 567.11 568.81 532.56 539.98 46,148 -29.48(-5.18%)
Feb 26, 2018 569.46 572.18 555.09 569.46 27,043 +13.14(+2.36%)
Feb 23, 2018 551.43 556.69 534.72 556.31 25,512 +16.90(+3.13%)
Feb 22, 2018 535.10 539.41 26,799 +12.95(+2.46%)
Feb 21, 2018 539.88 559.97 524.11 526.46 39,989 +0.47(+0.09%)
Feb 20, 2018 505.43 539.53 504.02 525.99 31,698 +10.89(+2.11%)
Feb 16, 2018 515.10 515.10 515.10 0 +0.66(+0.13%)
Feb 15, 2018 516.32 523.83 511.53 514.44 48,545 +10.89(+2.16%)
Feb 14, 2018 457.56 509.30 455.58 503.55 59,808 +37.27(+7.99%)
Feb 13, 2018 457.74 469.38 449.21 466.29 22,839 +8.54(+1.87%)
Feb 12, 2018 452.02 470.61 439.62 457.74 39,292 +19.15(+4.37%)
Feb 09, 2018 441.22 448.73 401.51 438.59 68,151 +24.50(+5.92%)
Feb 08, 2018 484.50 486.00 414.09 414.09 48,783 -47.03(-10.20%)
Feb 07, 2018 502.24 508.25 460.28 461.12 52,861 -45.62(-9.00%)
Feb 06, 2018 453.71 517.54 451.37 506.75 61,043 +44.86(+9.71%)
Feb 05, 2018 504.12 517.73 445.63 461.88 63,978 -51.25(-9.99%)
Feb 02, 2018 531.34 536.60 506.93 513.13 80,342 -56.04(-9.85%)
Feb 01, 2018 572.08 588.90 568.05 569.17 27,716 +3.00(+0.53%)
Jan 31, 2018 597.34 597.34 556.31 566.17 40,559 +9.86(+1.77%)
Jan 30, 2018 549.18 562.04 534.06 556.31 34,725 -2.16(-0.39%)
Jan 29, 2018 572.37 577.43 555.51 558.47 49,523 -36.61(-6.15%)
Jan 26, 2018 564.67 598.93 562.23 595.08 34,753 +18.96(+3.29%)
Jan 25, 2018 561.29 612.54 559.50 576.12 75,173 +18.96(+3.40%)
Jan 24, 2018 514.35 567.48 508.15 557.16 101,255 +86.46(+18.37%)
Jan 23, 2018 475.86 482.15 464.03 470.70 77,014 -34.45(-6.82%)
Jan 22, 2018 492.48 506.00 486.25 505.15 22,757 +6.66(+1.34%)
Jan 19, 2018 489.29 499.42 482.25 498.49 41,214 +16.71(+3.47%)
Jan 18, 2018 486.47 492.65 474.17 481.77 37,159 +2.16(+0.45%)
Jan 17, 2018 459.06 483.84 458.12 479.62 59,379 +24.60(+5.41%)
Jan 16, 2018 461.87 463.75 452.67 455.02 40,176 -4.13(-0.90%)
Jan 12, 2018 459.15 459.15 459.15 0 +4.04(+0.89%)
Jan 11, 2018 431.93 456.05 431.06 455.11 51,526 +24.03(+5.57%)
Jan 10, 2018 424.79 434.37 420.42 431.08 29,295 -1.31(-0.30%)
Jan 09, 2018 440.75 440.75 430.52 432.40 47,995 -10.14(-2.29%)
Jan 08, 2018 441.78 447.54 438.40 442.54 26,343 -4.97(-1.11%)
Jan 05, 2018 430.99 449.01 426.84 447.51 59,749 +10.23(+2.34%)
Jan 04, 2018 437.84 446.29 430.89 437.28 78,444 +9.11(+2.13%)
Jan 03, 2018 419.25 429.77 414.00 428.17 40,601 +14.18(+3.42%)
Jan 02, 2018 405.83 414.00 403.58 414.00 53,610 +35.86(+9.48%)
Dec 29, 2017 378.13 378.13 378.13 0 +3.38(+0.90%)
Dec 28, 2017 376.44 378.51 370.92 374.76 37,248 +7.42(+2.02%)
Dec 27, 2017 373.91 375.13 366.02 367.34 29,460 +2.44(+0.67%)
Dec 26, 2017 359.27 367.39 356.54 364.90 28,603 +11.83(+3.35%)
Dec 22, 2017 350.91 355.23 347.34 353.07 20,671 +0.47(+0.13%)
Dec 21, 2017 336.83 360.02 336.83 352.60 137,528 +17.37(+5.18%)
Dec 20, 2017 337.11 342.65 334.76 335.23 66,347 +1.22(+0.37%)
Dec 19, 2017 331.85 334.39 322.09 334.01 61,311 +93.22(+38.71%)
Dec 18, 2017 241.93 247.88 239.92 240.79 118,492 +7.36(+3.15%)
Dec 15, 2017 234.11 236.85 229.43 233.44 88,111 +8.22(+3.65%)
Dec 14, 2017 226.88 231.90 223.01 225.21 147,723 -8.22(-3.52%)
Dec 13, 2017 254.23 258.31 230.63 233.44 235,755 -24.61(-9.54%)
Dec 12, 2017 228.02 262.19 227.29 258.05 176,666 +17.99(+7.49%)
Dec 11, 2017 241.46 246.88 238.81 240.06 48,272 +0.67(+0.28%)
Dec 08, 2017 247.75 248.48 237.92 239.39 69,679 -0.60(-0.25%)
Dec 07, 2017 224.88 242.33 222.33 239.99 171,537 -17.92(-6.95%)
Dec 06, 2017 255.10 261.06 244.40 257.91 42,533 +8.29(+3.32%)
Dec 05, 2017 264.87 265.39 247.22 249.62 85,866 -1.47(-0.59%)
Dec 04, 2017 252.43 260.65 248.55 251.09 120,117 +11.17(+4.65%)
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.