Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

72.89 -0.71 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 161.84 161.84 161.84 0 +10.89(+7.21%)
Aug 30, 2018 161.00 162.12 146.45 150.95 684,762 -16.99(-10.12%)
Aug 29, 2018 162.97 169.45 160.25 167.94 422,357 +8.26(+5.17%)
Aug 28, 2018 164.38 166.54 156.49 159.68 456,695 -9.20(-5.45%)
Aug 27, 2018 162.03 170.39 161.28 168.88 357,944 +12.49(+7.98%)
Aug 24, 2018 160.15 160.81 150.20 156.40 227,958 +5.91(+3.93%)
Aug 23, 2018 166.07 168.35 149.73 150.48 459,764 -15.96(-9.59%)
Aug 22, 2018 153.02 167.48 152.37 166.44 332,935 +7.89(+4.97%)
Aug 21, 2018 170.48 173.20 157.34 158.56 483,609 -16.99(-9.68%)
Aug 20, 2018 175.27 176.77 170.20 175.55 212,674 -3.10(-1.73%)
Aug 17, 2018 178.08 180.53 171.98 178.65 276,746 -5.63(-3.06%)
Aug 16, 2018 194.23 195.54 178.46 184.28 203,258 -3.38(-1.80%)
Aug 15, 2018 191.79 194.70 182.12 187.66 310,961 -15.40(-7.58%)
Aug 14, 2018 198.55 204.65 193.76 203.06 285,177 +12.20(+6.39%)
Aug 13, 2018 181.84 192.82 179.21 190.85 257,696 +2.06(+1.09%)
Aug 10, 2018 199.21 199.49 186.81 188.79 477,999 -28.35(-13.06%)
Aug 09, 2018 225.12 225.68 211.41 217.14 314,143 -10.33(-4.54%)
Aug 08, 2018 244.74 246.33 224.84 227.46 181,421 -8.07(-3.43%)
Aug 07, 2018 257.50 261.35 234.78 235.54 260,068 -14.93(-5.96%)
Aug 06, 2018 256.28 260.23 249.81 250.46 134,490 -9.29(-3.58%)
Aug 03, 2018 243.14 262.10 242.48 259.76 323,349 +25.91(+11.08%)
Aug 02, 2018 224.93 237.51 222.21 233.85 145,543 +3.57(+1.55%)
Aug 01, 2018 232.91 239.67 229.25 230.28 124,922 -1.41(-0.61%)
Jul 31, 2018 235.63 238.82 229.44 231.69 216,136 -13.33(-5.44%)
Jul 30, 2018 250.56 250.93 240.87 245.02 118,132 -0.38(-0.15%)
Jul 27, 2018 245.39 248.87 239.29 245.39 200,763 +11.74(+5.02%)
Jul 26, 2018 250.28 252.72 232.72 233.66 249,991 -20.75(-8.16%)
Jul 25, 2018 244.74 255.72 243.89 254.41 380,481 +17.84(+7.54%)
Jul 24, 2018 232.34 240.51 230.94 236.57 250,231 +16.24(+7.37%)
Jul 23, 2018 220.99 222.11 216.20 220.33 141,089 -4.98(-2.21%)
Jul 20, 2018 226.90 231.41 221.85 225.30 393,310 +20.09(+9.79%)
Jul 19, 2018 191.41 205.68 185.78 205.21 255,669 +1.03(+0.51%)
Jul 18, 2018 210.38 212.72 203.24 204.18 180,743 -6.85(-3.25%)
Jul 17, 2018 196.30 212.54 194.51 211.03 298,946 +15.96(+8.18%)
Jul 16, 2018 197.99 199.58 191.78 195.08 127,999 -2.82(-1.42%)
Jul 13, 2018 188.50 198.97 184.66 197.89 268,707 +11.08(+5.93%)
Jul 12, 2018 185.03 190.76 182.31 186.81 203,959 +10.04(+5.68%)
Jul 11, 2018 186.91 190.10 176.02 176.77 223,053 -16.80(-8.68%)
Jul 10, 2018 191.04 193.76 186.53 193.57 162,709 +2.63(+1.38%)
Jul 09, 2018 187.75 191.98 180.43 190.94 242,527 +6.66(+3.62%)
Jul 06, 2018 168.04 185.03 166.54 184.28 337,380 +13.80(+8.09%)
Jul 05, 2018 175.55 177.24 167.38 170.48 216,405 -3.85(-2.21%)
Jul 03, 2018 174.33 174.33 174.33 0 +10.14(+6.18%)
Jul 02, 2018 160.53 164.94 159.03 164.19 134,140 -2.91(-1.74%)
Jun 29, 2018 172.92 164.57 167.10 242,031 +2.82(+1.71%)
Jun 28, 2018 160.53 166.91 156.77 164.28 189,963 +11.26(+7.36%)
Jun 27, 2018 167.85 171.70 152.55 153.02 287,886 -16.90(-9.94%)
Jun 26, 2018 174.80 175.55 165.03 169.92 184,541 -2.72(-1.58%)
Jun 25, 2018 173.11 175.36 161.94 172.64 205,897 +3.57(+2.11%)
Jun 22, 2018 172.92 173.20 163.91 169.07 204,491 +3.00(+1.81%)
Jun 21, 2018 178.37 179.21 165.50 166.07 234,561 -11.17(-6.30%)
Jun 20, 2018 190.29 190.65 176.02 177.24 219,780 -2.06(-1.15%)
Jun 19, 2018 163.81 186.16 162.22 179.30 261,213 +9.57(+5.64%)
Jun 18, 2018 168.13 174.33 163.34 169.73 265,879 -6.95(-3.93%)
Jun 15, 2018 178.65 166.26 176.68 225,463 +4.98(+2.90%)
Jun 14, 2018 193.10 194.61 171.23 171.70 397,414 -19.15(-10.03%)
Jun 13, 2018 197.80 197.99 179.44 190.85 301,006 -5.63(-2.87%)
Jun 12, 2018 192.82 203.43 191.23 196.48 233,135 +5.73(+3.00%)
Jun 11, 2018 199.58 205.12 187.75 190.76 334,406 -5.54(-2.82%)
Jun 08, 2018 192.45 204.09 172.55 196.30 652,759 +22.16(+12.72%)
Jun 07, 2018 192.16 192.45 148.51 174.14 1,002,658 -31.64(-15.37%)
Jun 06, 2018 202.02 205.78 353,260 -10.23(-4.74%)
Jun 05, 2018 237.70 241.82 214.04 216.01 317,008 -27.41(-11.26%)
Jun 04, 2018 241.83 246.61 236.29 243.42 184,886 +11.55(+4.98%)
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.