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

Brazil Bull 3X Direxion (NY: BRZU )

78.98 +0.85 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 28, 2018 553.49 580.15 540.01 547.92 91,216 -29.01(-5.03%)
Sep 27, 2018 558.18 592.75 554.96 576.93 106,479 +33.99(+6.26%)
Sep 26, 2018 533.86 562.58 524.78 542.94 133,477 +24.90(+4.81%)
Sep 25, 2018 477.60 522.43 475.85 518.04 102,984 +14.91(+2.96%)
Sep 24, 2018 544.47 550.58 499.05 503.12 116,919 -45.42(-8.28%)
Sep 21, 2018 520.30 565.72 515.06 548.54 144,817 +43.09(+8.53%)
Sep 20, 2018 515.35 522.92 494.10 505.45 113,672 +10.48(+2.12%)
Sep 19, 2018 488.57 519.28 483.33 494.97 151,809 +1.46(+0.30%)
Sep 18, 2018 478.08 501.96 472.84 493.52 113,590 +18.93(+3.99%)
Sep 17, 2018 440.23 479.25 439.94 474.59 127,700 +34.36(+7.80%)
Sep 14, 2018 438.20 447.22 417.23 440.23 121,623 +20.38(+4.85%)
Sep 13, 2018 434.41 444.60 415.49 419.85 173,518 -20.96(-4.76%)
Sep 12, 2018 449.55 455.96 434.41 440.82 120,856 +8.15(+1.88%)
Sep 11, 2018 438.20 442.85 422.18 432.66 188,261 -49.21(-10.21%)
Sep 10, 2018 492.93 497.74 469.35 481.87 87,913 -14.27(-2.88%)
Sep 07, 2018 502.25 516.23 481.00 496.14 152,314 +18.63(+3.90%)
Sep 06, 2018 452.75 480.41 439.07 477.50 164,163 +35.23(+7.97%)
Sep 05, 2018 428.30 457.41 421.31 442.27 126,453 +10.77(+2.50%)
Sep 04, 2018 446.64 455.37 428.95 431.50 204,991 -70.46(-14.04%)
Aug 31, 2018 501.96 501.96 501.96 0 +33.77(+7.21%)
Aug 30, 2018 499.34 502.83 454.21 468.19 220,783 -52.70(-10.12%)
Aug 29, 2018 505.45 525.54 497.01 520.88 136,177 +25.62(+5.17%)
Aug 28, 2018 509.82 516.52 485.36 495.26 147,248 -28.53(-5.45%)
Aug 27, 2018 502.54 528.46 500.21 523.80 115,409 +38.72(+7.98%)
Aug 24, 2018 496.72 498.76 465.86 485.07 73,499 +18.34(+3.93%)
Aug 23, 2018 515.06 522.14 464.40 466.73 148,238 -49.50(-9.59%)
Aug 22, 2018 474.59 519.43 472.58 516.23 107,346 +24.46(+4.97%)
Aug 21, 2018 528.75 537.19 487.98 491.77 155,926 -52.70(-9.68%)
Aug 20, 2018 543.60 548.25 527.87 544.47 68,570 -9.61(-1.73%)
Aug 17, 2018 552.33 559.90 533.40 554.08 89,229 -17.47(-3.06%)
Aug 16, 2018 602.41 606.49 553.50 571.55 65,535 -10.48(-1.80%)
Aug 15, 2018 594.84 603.87 564.85 582.03 100,261 -47.75(-7.58%)
Aug 14, 2018 615.80 634.73 600.95 629.78 91,947 +37.85(+6.39%)
Aug 13, 2018 563.98 598.04 555.82 591.93 83,087 +6.40(+1.09%)
Aug 10, 2018 617.84 618.72 579.41 585.52 154,118 -87.93(-13.06%)
Aug 09, 2018 698.20 699.95 655.69 673.45 101,287 -32.03(-4.54%)
Aug 08, 2018 759.05 764.00 697.33 705.48 58,494 -25.04(-3.43%)
Aug 07, 2018 798.65 810.59 728.19 730.52 83,852 -46.30(-5.96%)
Aug 06, 2018 794.87 807.10 774.78 776.82 43,362 -28.82(-3.58%)
Aug 03, 2018 754.10 812.92 752.07 805.64 104,255 +80.36(+11.08%)
Aug 02, 2018 697.62 736.63 689.18 725.28 46,926 +11.06(+1.55%)
Aug 01, 2018 722.37 743.33 711.01 714.22 40,277 -4.37(-0.61%)
Jul 31, 2018 730.81 740.71 711.60 718.58 69,687 -41.35(-5.44%)
Jul 30, 2018 777.11 778.27 747.05 759.93 38,088 -1.16(-0.15%)
Jul 27, 2018 761.09 771.87 742.17 761.09 64,730 +36.39(+5.02%)
Jul 26, 2018 776.23 783.80 721.79 724.70 80,603 -64.35(-8.16%)
Jul 25, 2018 759.05 793.12 756.43 789.04 122,675 +55.32(+7.54%)
Jul 24, 2018 720.62 745.95 716.25 733.72 80,680 +50.37(+7.37%)
Jul 23, 2018 685.39 688.88 670.54 683.35 45,490 -15.43(-2.21%)
Jul 20, 2018 703.73 717.71 688.07 698.78 126,812 +62.31(+9.79%)
Jul 19, 2018 593.67 637.93 576.21 636.48 82,433 +3.20(+0.51%)
Jul 18, 2018 652.49 659.77 630.36 633.27 58,275 -21.25(-3.25%)
Jul 17, 2018 608.82 659.19 603.28 654.53 96,387 +49.50(+8.18%)
Jul 16, 2018 614.06 619.01 594.80 605.03 41,270 -8.73(-1.42%)
Jul 13, 2018 584.65 617.12 572.71 613.76 86,637 +34.36(+5.93%)
Jul 12, 2018 573.88 591.64 565.43 579.41 65,761 +31.15(+5.68%)
Jul 11, 2018 579.70 589.60 545.92 548.25 71,917 -52.12(-8.68%)
Jul 10, 2018 592.51 600.95 578.53 600.37 52,461 +8.15(+1.38%)
Jul 09, 2018 582.32 595.42 559.61 592.22 78,196 +20.67(+3.62%)
Jul 06, 2018 521.18 573.88 516.52 571.55 108,779 +42.80(+8.09%)
Jul 05, 2018 544.47 549.71 519.14 528.75 69,774 -11.94(-2.21%)
Jul 03, 2018 540.68 540.68 540.68 0 +31.44(+6.17%)
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.