Brazil Bull 3X Direxion (NY: BRZU )

86.75 USD +3.85 (+4.64%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.42 36.56 33.31 34.80 219,850 -0.64(-1.81%)
Aug 30, 2016 35.35 35.94 34.57 35.44 154,072 -0.86(-2.37%)
Aug 29, 2016 33.27 36.38 33.20 36.30 186,316 +2.93(+8.78%)
Aug 26, 2016 35.43 37.50 32.34 33.37 205,140 -1.03(-2.99%)
Aug 25, 2016 35.41 35.41 34.28 34.40 85,036 -105.97(-75.49%)
Aug 24, 2016 135.71 143.24 134.78 140.37 191,600 +1.11(+0.80%)
Aug 23, 2016 146.53 148.18 139.00 139.26 76,429 -2.40(-1.69%)
Aug 22, 2016 149.45 149.45 140.99 141.66 71,054 -10.86(-7.12%)
Aug 19, 2016 147.92 153.31 144.65 152.52 66,908 +2.02(+1.34%)
Aug 18, 2016 154.97 156.03 147.00 150.50 64,889 -2.90(-1.89%)
Aug 17, 2016 148.56 154.40 142.50 153.40 149,544 -0.64(-0.42%)
Aug 16, 2016 157.18 158.41 152.53 154.04 53,218 -3.52(-2.23%)
Aug 15, 2016 155.01 160.50 155.01 157.56 51,887 +5.10(+3.35%)
Aug 12, 2016 154.15 160.89 150.36 152.46 78,518 -5.96(-3.76%)
Aug 11, 2016 149.59 158.85 148.87 158.42 78,995 +10.08(+6.80%)
Aug 10, 2016 156.05 156.84 145.39 148.34 72,769 -4.15(-2.72%)
Aug 09, 2016 151.35 156.49 151.05 152.49 81,170 +4.30(+2.90%)
Aug 08, 2016 146.57 152.71 146.55 148.19 62,082 -0.52(-0.35%)
Aug 05, 2016 149.42 150.00 141.51 148.71 54,783 +4.67(+3.24%)
Aug 04, 2016 137.00 147.38 136.30 144.04 173,209 +9.05(+6.70%)
Aug 03, 2016 124.00 135.00 120.31 134.99 65,444 +9.47(+7.54%)
Aug 02, 2016 133.77 134.30 122.01 125.52 69,653 -3.86(-2.98%)
Aug 01, 2016 136.13 136.13 129.16 129.38 68,099 -8.98(-6.49%)
Jul 29, 2016 131.33 138.81 130.06 138.36 79,751 +11.76(+9.29%)
Jul 28, 2016 127.89 128.88 123.94 126.60 78,228 -3.82(-2.93%)
Jul 27, 2016 131.71 133.41 127.41 130.42 40,298 -0.06(-0.05%)
Jul 26, 2016 128.94 133.02 128.85 130.48 63,922 +1.82(+1.41%)
Jul 25, 2016 131.50 132.52 125.10 128.66 44,785 -5.49(-4.09%)
Jul 22, 2016 129.53 135.19 127.40 134.15 76,754 +5.46(+4.24%)
Jul 21, 2016 130.89 133.59 125.53 128.69 92,596 -4.08(-3.07%)
Jul 20, 2016 131.00 135.90 128.50 132.77 118,771 +0.77(+0.58%)
Jul 19, 2016 128.78 132.00 126.00 132.00 118,894 +0.66(+0.50%)
Jul 18, 2016 123.93 131.90 122.78 131.34 75,605 +7.10(+5.71%)
Jul 15, 2016 122.00 125.34 120.56 124.24 40,264 +0.09(+0.07%)
Jul 14, 2016 125.20 128.21 122.59 124.15 77,999 +7.58(+6.50%)
Jul 13, 2016 112.51 117.27 109.67 116.57 35,963 +4.06(+3.61%)
Jul 12, 2016 117.26 118.68 112.51 112.51 84,637 +2.90(+2.65%)
Jul 11, 2016 108.13 110.93 108.13 109.61 54,492 +3.40(+3.20%)
Jul 08, 2016 103.26 107.35 93.50 106.21 94,928 +12.71(+13.59%)
Jul 07, 2016 97.43 100.10 93.50 93.50 61,697 -3.13(-3.24%)
Jul 06, 2016 94.68 96.63 89.72 96.63 81,709 -2.02(-2.05%)
Jul 05, 2016 101.02 102.74 96.76 98.65 56,021 -10.35(-9.50%)
Jul 01, 2016 106.65 109.00 109.00 109.00 212,400 +3.91(+3.72%)
Jun 30, 2016 101.69 108.51 99.59 105.09 110,409 +4.86(+4.85%)
Jun 29, 2016 96.18 101.54 95.67 100.23 139,743 +10.87(+12.16%)
Jun 28, 2016 85.66 90.00 85.63 89.36 153,616 +10.20(+12.89%)
Jun 27, 2016 83.82 83.82 77.07 79.16 82,921 -4.28(-5.13%)
Jun 24, 2016 81.72 88.06 81.21 83.44 191,351 -12.16(-12.72%)
Jun 23, 2016 90.00 96.00 87.84 95.60 148,129 +10.22(+11.97%)
Jun 22, 2016 88.05 90.50 84.86 85.38 74,906 -1.25(-1.44%)
Jun 21, 2016 87.09 88.20 81.67 86.63 68,447 +1.19(+1.39%)
Jun 20, 2016 85.00 88.03 84.44 85.44 141,159 +6.05(+7.62%)
Jun 17, 2016 79.25 80.88 78.15 79.39 78,926 +3.60(+4.75%)
Jun 16, 2016 70.33 75.79 67.42 75.79 94,403 +2.54(+3.47%)
Jun 15, 2016 72.99 75.62 69.46 73.25 111,746 +2.30(+3.24%)
Jun 14, 2016 75.60 78.33 68.15 70.95 124,333 -4.84(-6.39%)
Jun 13, 2016 73.63 78.00 73.08 75.79 50,818 -2.00(-2.57%)
Jun 10, 2016 83.14 83.70 77.79 77.79 87,195 -11.93(-13.30%)
Jun 09, 2016 92.40 92.53 87.89 89.72 68,712 -4.95(-5.23%)
Jun 08, 2016 90.28 95.09 89.07 94.67 162,969 +12.24(+14.85%)
Jun 07, 2016 78.34 83.02 78.34 82.43 76,065 +2.62(+3.28%)
Jun 06, 2016 79.22 81.67 77.00 79.81 133,789 +0.84(+1.06%)
Jun 03, 2016 76.98 79.18 75.33 78.97 103,507 +6.54(+9.02%)
Jun 02, 2016 66.85 72.52 65.99 72.43 139,442 +4.29(+6.30%)
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.