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 (%)
Apr 30, 2019 830.71 841.62 799.74 836.90 49,243 +12.68(+1.54%)
Apr 29, 2019 845.74 852.82 817.43 824.22 59,440 -3.54(-0.43%)
Apr 26, 2019 816.25 838.96 805.93 827.76 85,275 +10.91(+1.34%)
Apr 25, 2019 766.71 819.50 750.79 816.85 123,637 +54.55(+7.16%)
Apr 24, 2019 805.34 805.34 742.83 762.29 145,929 -61.34(-7.45%)
Apr 23, 2019 801.22 840.14 792.07 823.63 121,973 +37.16(+4.72%)
Apr 22, 2019 785.59 804.75 768.78 786.47 42,337 +0.59(+0.07%)
Apr 18, 2019 772.02 820.97 753.44 785.88 79,124 +22.12(+2.90%)
Apr 17, 2019 822.15 823.33 731.03 763.76 146,860 -42.76(-5.30%)
Apr 16, 2019 785.00 835.72 784.41 806.52 56,079 +9.14(+1.15%)
Apr 15, 2019 815.08 815.81 784.12 797.38 45,909 +16.81(+2.15%)
Apr 12, 2019 821.56 848.99 763.17 780.57 160,398 -71.95(-8.44%)
Apr 11, 2019 880.84 889.68 828.94 852.53 106,425 -49.54(-5.49%)
Apr 10, 2019 905.02 921.24 885.26 902.07 72,945 +12.09(+1.36%)
Apr 09, 2019 902.36 905.61 864.08 889.98 125,005 -36.57(-3.95%)
Apr 08, 2019 913.86 934.21 895.88 926.54 119,568 +20.35(+2.25%)
Apr 05, 2019 887.03 924.18 877.89 906.20 103,835 +13.57(+1.52%)
Apr 04, 2019 832.77 899.41 825.11 892.63 92,045 +55.44(+6.62%)
Apr 03, 2019 898.83 913.50 827.37 837.19 95,668 -36.86(-4.22%)
Apr 02, 2019 892.34 894.99 845.15 874.05 63,876 -2.65(-0.30%)
Apr 01, 2019 877.59 900.30 866.98 876.71 129,271 +50.43(+6.10%)
Mar 29, 2019 832.47 866.98 818.91 826.28 123,676 +17.69(+2.19%)
Mar 28, 2019 733.10 824.22 727.49 808.59 196,394 +74.90(+10.21%)
Mar 27, 2019 801.22 812.84 729.85 733.69 258,098 -145.68(-16.57%)
Mar 26, 2019 869.63 887.77 834.83 879.36 137,620 +40.99(+4.89%)
Mar 25, 2019 820.97 859.01 813.60 838.37 119,349 +28.60(+3.53%)
Mar 22, 2019 874.64 897.94 804.46 809.77 284,699 -174.57(-17.74%)
Mar 21, 2019 1042 1046 923.00 984.34 250,923 -73.73(-6.97%)
Mar 20, 2019 1070 1118 1038 1058 78,523 -25.65(-2.37%)
Mar 19, 2019 1098 1131 1076 1084 80,668 -4.13(-0.38%)
Mar 18, 2019 1045 1096 1038 1088 100,939 +51.90(+5.01%)
Mar 15, 2019 1020 1055 1020 1036 71,450 +31.26(+3.11%)
Mar 14, 2019 1027 1032 974.32 1005 64,991 -38.63(-3.70%)
Mar 13, 2019 998.50 1064 987.00 1043 77,946 +33.91(+3.36%)
Mar 12, 2019 1003 1027 995.84 1009 56,766 +15.04(+1.51%)
Mar 11, 2019 944.53 1000 944.53 994.37 85,983 +88.76(+9.80%)
Mar 08, 2019 871.40 909.44 864.03 905.61 58,940 +29.49(+3.37%)
Mar 07, 2019 907.97 907.97 846.33 876.12 75,658 -20.94(-2.33%)
Mar 06, 2019 976.09 984.64 884.97 897.05 80,904 -79.62(-8.15%)
Mar 05, 2019 950.13 994.96 940.99 976.67 52,531 +20.05(+2.10%)
Mar 04, 2019 956.62 962.23 921.53 956.62 40,743 +0.00(+0.00%)
Mar 01, 2019 975.20 989.36 944.53 956.62 81,599 -47.19(-4.70%)
Feb 28, 2019 1059 1062 999.97 1004 95,168 -79.91(-7.37%)
Feb 27, 2019 1070 1100 1057 1084 32,557 +1.77(+0.16%)
Feb 26, 2019 1081 1093 1063 1082 47,025 +12.09(+1.13%)
Feb 25, 2019 1114 1118 1067 1070 41,614 -16.81(-1.55%)
Feb 22, 2019 1074 1101 1064 1087 46,295 +42.17(+4.04%)
Feb 21, 2019 1034 1048 1001 1044 57,810 -15.63(-1.47%)
Feb 20, 2019 1086 1124 1052 1060 59,187 -28.90(-2.65%)
Feb 19, 2019 1087 1124 1087 1089 39,469 -23.59(-2.12%)
Feb 15, 2019 1117 1123 1073 1113 39,062 +14.45(+1.32%)
Feb 14, 2019 975.79 1115 972.43 1098 118,619 +81.09(+7.97%)
Feb 13, 2019 1051 1061 1001 1017 71,438 -42.16(-3.98%)
Feb 12, 2019 1027 1088 1019 1059 86,643 +77.26(+7.87%)
Feb 11, 2019 1014 1015 946.89 981.98 66,851 -40.70(-3.98%)
Feb 08, 2019 1036 1042 956.03 1023 67,798 +2.36(+0.23%)
Feb 07, 2019 1043 1051 982.28 1020 61,853 -20.64(-1.98%)
Feb 06, 2019 1092 1108 1026 1041 125,064 -144.79(-12.21%)
Feb 05, 2019 1183 1208 1160 1186 51,243 -19.47(-1.62%)
Feb 04, 2019 1150 1212 1142 1205 49,981 +2.07(+0.17%)
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.