Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

69.60 -0.02 (-0.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 970.41 980.03 933.53 956.30 79,565 -71.52(-6.96%)
Jan 30, 2020 973.94 1030 942.83 1028 107,688 -12.18(-1.17%)
Jan 29, 2020 1084 1093 1036 1040 39,417 -55.80(-5.09%)
Jan 28, 2020 1068 1101 1044 1096 42,575 +68.30(+6.65%)
Jan 27, 2020 1048 1066 1025 1028 82,903 -129.24(-11.17%)
Jan 24, 2020 1185 1193 1141 1157 60,575 -44.89(-3.74%)
Jan 23, 2020 1139 1208 1121 1202 60,768 +45.22(+3.91%)
Jan 22, 2020 1141 1159 1129 1156 46,225 +57.40(+5.22%)
Jan 21, 2020 1158 1161 1097 1099 49,014 -80.49(-6.82%)
Jan 17, 2020 1160 1185 1133 1180 71,501 +61.89(+5.54%)
Jan 16, 2020 1135 1141 1087 1118 47,047 +5.45(+0.49%)
Jan 15, 2020 1154 1161 1108 1112 67,472 -78.57(-6.60%)
Jan 14, 2020 1180 1195 1159 1191 25,237 +14.43(+1.23%)
Jan 13, 2020 1156 1189 1154 1176 26,676 +26.94(+2.34%)
Jan 10, 2020 1213 1227 1145 1149 35,426 -31.75(-2.69%)
Jan 09, 2020 1197 1205 1165 1181 40,349 -27.26(-2.26%)
Jan 08, 2020 1207 1249 1188 1208 35,887 -12.82(-1.05%)
Jan 07, 2020 1191 1239 1179 1221 45,383 -3.53(-0.29%)
Jan 06, 2020 1227 1269 1220 1225 43,770 -62.22(-4.83%)
Jan 03, 2020 1273 1308 1268 1287 39,714 -31.42(-2.38%)
Jan 02, 2020 1266 1325 1266 1318 70,181 +74.08(+5.95%)
Dec 31, 2019 1227 1247 1213 1244 27,503 +17.63(+1.44%)
Dec 30, 2019 1255 1264 1221 1227 52,867 +0.32(+0.03%)
Dec 27, 2019 1243 1250 1217 1226 47,952 -29.50(-2.35%)
Dec 26, 2019 1207 1257 1207 1256 57,362 +73.12(+6.18%)
Dec 24, 2019 1186 1186 1172 1183 16,345 +2.88(+0.24%)
Dec 23, 2019 1174 1184 1161 1180 36,711 +29.23(+2.54%)
Dec 20, 2019 1158 1167 1138 1151 72,883 -20.75(-1.77%)
Dec 19, 2019 1129 1179 1128 1171 68,542 +25.85(+2.26%)
Dec 18, 2019 1122 1149 1114 1146 47,179 +49.47(+4.51%)
Dec 17, 2019 1085 1109 1079 1096 28,178 -0.63(-0.06%)
Dec 16, 2019 1105 1123 1094 1097 52,400 +25.85(+2.41%)
Dec 13, 2019 1064 1107 1050 1071 49,124 -4.15(-0.39%)
Dec 12, 2019 1033 1083 1033 1075 91,641 +58.73(+5.78%)
Dec 11, 2019 1013 1021 997.40 1016 33,655 +31.91(+3.24%)
Dec 10, 2019 993.89 997.72 970.59 984.32 32,651 -11.81(-1.19%)
Dec 09, 2019 986.55 1015 983.68 996.12 38,376 -10.53(-1.05%)
Dec 06, 2019 983.36 1010 976.34 1007 76,116 +46.60(+4.85%)
Dec 05, 2019 942.19 974.74 938.36 960.06 47,296 +24.58(+2.63%)
Dec 04, 2019 934.53 948.57 928.78 935.48 62,594 +29.04(+3.20%)
Dec 03, 2019 901.97 909.31 884.10 906.44 40,906 +6.70(+0.74%)
Dec 02, 2019 897.82 908.99 887.29 899.74 78,756 +37.66(+4.37%)
Nov 29, 2019 871.33 882.18 857.61 862.08 33,618 +18.19(+2.16%)
Nov 27, 2019 833.99 852.18 809.09 843.88 64,141 -0.96(-0.11%)
Nov 26, 2019 843.88 846.75 806.22 844.84 115,090 -37.02(-4.20%)
Nov 25, 2019 892.72 906.12 877.39 881.86 36,842 -25.53(-2.81%)
Nov 22, 2019 907.40 919.84 890.48 907.40 58,013 +24.26(+2.75%)
Nov 21, 2019 854.41 885.05 838.14 883.14 45,189 +44.05(+5.25%)
Nov 20, 2019 837.50 860.80 825.05 839.09 32,772 -0.32(-0.04%)
Nov 19, 2019 854.10 854.73 828.88 839.41 38,493 -14.04(-1.65%)
Nov 18, 2019 887.93 891.42 847.39 853.46 45,419 -49.79(-5.51%)
Nov 15, 2019 894.95 910.27 890.80 903.25 33,283 +34.79(+4.01%)
Nov 14, 2019 868.78 880.59 850.90 868.46 32,556 +0.96(+0.11%)
Nov 13, 2019 859.52 878.99 835.58 867.50 71,365 -24.90(-2.79%)
Nov 12, 2019 899.74 900.06 869.74 892.40 80,440 -52.34(-5.54%)
Nov 11, 2019 909.63 949.85 904.84 944.74 28,891 +35.11(+3.86%)
Nov 08, 2019 950.16 969.32 900.38 909.63 97,935 -100.54(-9.95%)
Nov 07, 2019 1003 1032 994.21 1010 53,000 +9.58(+0.96%)
Nov 06, 2019 980.17 1035 960.06 1001 78,979 -62.56(-5.88%)
Nov 05, 2019 1060 1078 1047 1063 51,363 +16.28(+1.56%)
Nov 04, 2019 1081 1085 1044 1047 53,919 -1.60(-0.15%)
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.