Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 959.99 959.99 909.58 944.28 66,294 -43.30(-4.38%)
Oct 30, 2019 930.34 990.54 909.58 987.58 50,209 +38.55(+4.06%)
Oct 29, 2019 964.44 978.68 945.54 949.02 47,293 -34.11(-3.47%)
Oct 28, 2019 977.49 993.21 968.89 983.13 61,743 +30.55(+3.21%)
Oct 25, 2019 940.72 965.92 931.82 952.58 85,723 +32.33(+3.51%)
Oct 24, 2019 959.10 959.40 910.52 920.25 56,658 -21.06(-2.24%)
Oct 23, 2019 897.72 946.05 895.64 941.31 98,430 +37.07(+4.10%)
Oct 22, 2019 860.05 914.92 859.46 904.24 175,389 +64.36(+7.66%)
Oct 21, 2019 807.85 841.07 801.33 839.88 60,964 +21.65(+2.65%)
Oct 18, 2019 809.93 829.21 803.41 818.23 48,541 +22.24(+2.79%)
Oct 17, 2019 835.73 842.55 789.47 795.99 68,887 -19.28(-2.36%)
Oct 16, 2019 761.29 817.34 757.73 815.27 63,651 +28.47(+3.62%)
Oct 15, 2019 800.44 809.93 785.91 786.80 35,832 -15.72(-1.96%)
Oct 14, 2019 796.59 806.08 788.87 802.52 44,337 -8.90(-1.10%)
Oct 11, 2019 782.05 828.32 782.05 811.41 131,672 +60.20(+8.01%)
Oct 10, 2019 740.83 779.98 734.30 751.21 73,092 +0.89(+0.12%)
Oct 09, 2019 750.62 764.55 726.00 750.32 59,492 +25.50(+3.52%)
Oct 08, 2019 749.73 768.11 722.44 724.82 80,930 -14.23(-1.93%)
Oct 07, 2019 794.21 804.89 736.38 739.05 110,688 -67.91(-8.42%)
Oct 04, 2019 774.04 812.90 770.19 806.96 81,036 +47.45(+6.25%)
Oct 03, 2019 740.24 769.30 720.37 759.51 85,524 +21.95(+2.98%)
Oct 02, 2019 758.03 758.86 724.52 737.57 97,738 -49.53(-6.29%)
Oct 01, 2019 797.18 805.93 779.09 787.09 69,572 -26.10(-3.21%)
Sep 30, 2019 812.60 823.87 801.63 813.19 43,679 -7.12(-0.87%)
Sep 27, 2019 817.05 835.14 799.25 820.31 56,111 -1.19(-0.14%)
Sep 26, 2019 824.16 826.54 801.63 821.50 51,802 +17.50(+2.18%)
Sep 25, 2019 767.82 807.85 753.28 804.00 68,099 +17.20(+2.19%)
Sep 24, 2019 804.29 804.29 772.27 786.80 54,251 -12.75(-1.59%)
Sep 23, 2019 791.25 802.81 784.34 799.55 46,214 -13.94(-1.71%)
Sep 20, 2019 803.41 819.12 779.98 813.49 83,100 +11.27(+1.40%)
Sep 19, 2019 854.71 866.87 800.74 802.22 84,237 -43.00(-5.09%)
Sep 18, 2019 848.78 859.46 816.19 845.22 50,648 -12.75(-1.49%)
Sep 17, 2019 809.04 860.64 806.58 857.97 70,870 +30.25(+3.65%)
Sep 16, 2019 806.96 846.11 799.61 827.72 62,000 +0.89(+0.11%)
Sep 13, 2019 872.51 879.62 820.74 826.84 73,564 -40.93(-4.72%)
Sep 12, 2019 878.14 884.96 852.04 867.76 77,318 +21.06(+2.49%)
Sep 11, 2019 838.99 865.68 834.84 846.71 82,568 +34.40(+4.24%)
Sep 10, 2019 796.59 829.50 781.46 812.30 65,178 -6.52(-0.80%)
Sep 09, 2019 831.88 859.75 809.04 818.83 63,183 -0.30(-0.04%)
Sep 06, 2019 822.09 838.70 816.75 819.12 91,570 +30.25(+3.83%)
Sep 05, 2019 811.12 831.88 788.58 788.87 88,478 +23.43(+3.06%)
Sep 04, 2019 752.10 769.89 741.72 765.45 61,671 +63.17(+8.99%)
Sep 03, 2019 723.63 750.32 690.41 702.28 69,805 -55.75(-7.36%)
Aug 30, 2019 753.28 766.33 740.24 758.03 81,512 +34.70(+4.80%)
Aug 29, 2019 697.23 732.82 681.22 723.33 64,456 +43.60(+6.41%)
Aug 28, 2019 659.27 689.23 648.60 679.74 69,846 +21.35(+3.24%)
Aug 27, 2019 669.36 689.52 633.17 658.38 135,313 +5.63(+0.86%)
Aug 26, 2019 694.86 697.83 636.14 652.75 148,585 -33.81(-4.92%)
Aug 23, 2019 744.39 776.71 673.21 686.56 182,938 -76.51(-10.03%)
Aug 22, 2019 808.74 823.28 763.07 763.07 90,581 -59.31(-7.21%)
Aug 21, 2019 798.07 826.24 779.09 822.39 88,093 +56.64(+7.40%)
Aug 20, 2019 744.98 790.06 730.45 765.74 85,935 +5.93(+0.78%)
Aug 19, 2019 833.66 836.33 750.62 759.81 95,497 -48.93(-6.05%)
Aug 16, 2019 817.34 827.43 792.73 808.74 65,306 +14.53(+1.83%)
Aug 15, 2019 803.70 812.60 744.98 794.21 91,022 +2.08(+0.26%)
Aug 14, 2019 849.37 859.75 790.06 792.14 140,743 -134.05(-14.47%)
Aug 13, 2019 863.91 949.61 849.67 926.18 73,661 +51.60(+5.90%)
Aug 12, 2019 866.87 896.23 851.15 874.58 73,326 -94.31(-9.73%)
Aug 09, 2019 979.27 1000 950.21 968.89 54,813 -16.01(-1.63%)
Aug 08, 2019 950.50 986.98 941.31 984.91 86,465 +65.84(+7.16%)
Aug 07, 2019 854.41 921.44 842.26 919.07 60,260 +15.42(+1.71%)
Aug 06, 2019 898.90 908.09 862.72 903.65 72,441 +49.23(+5.76%)
Aug 05, 2019 886.45 894.45 836.03 854.41 98,262 -117.74(-12.11%)
Aug 02, 2019 998.85 1008 945.01 972.15 76,066 -14.83(-1.50%)
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.