Brazil Bull 3X Direxion (NY: BRZU )

89.08 USD +2.72 (+3.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.24 17.24 17.24 0 +1.16(+7.21%)
Aug 30, 2018 17.15 17.27 15.60 16.08 6,428,323 -1.81(-10.12%)
Aug 29, 2018 17.36 18.05 17.07 17.89 3,964,949 +0.88(+5.17%)
Aug 28, 2018 17.51 17.74 16.67 17.01 4,287,300 -0.98(-5.45%)
Aug 27, 2018 17.26 18.15 17.18 17.99 3,360,261 +1.33(+7.98%)
Aug 24, 2018 17.06 17.13 16.00 16.66 2,140,000 +0.63(+3.93%)
Aug 23, 2018 17.69 17.93 15.95 16.03 4,316,115 -1.70(-9.59%)
Aug 22, 2018 16.30 17.84 16.23 17.73 3,125,488 +0.84(+4.97%)
Aug 21, 2018 18.16 18.45 16.76 16.89 4,539,960 -1.81(-9.68%)
Aug 20, 2018 18.67 18.83 18.13 18.70 1,996,513 -0.33(-1.73%)
Aug 17, 2018 18.97 19.23 18.32 19.03 2,598,000 -0.60(-3.06%)
Aug 16, 2018 20.69 20.83 19.01 19.63 1,908,120 -0.36(-1.80%)
Aug 15, 2018 20.43 20.74 19.40 19.99 2,919,204 -1.64(-7.58%)
Aug 14, 2018 21.15 21.80 20.64 21.63 2,677,153 +1.30(+6.39%)
Aug 13, 2018 19.37 20.54 19.09 20.33 2,419,164 +0.22(+1.09%)
Aug 10, 2018 21.22 21.25 19.90 20.11 4,487,300 -3.02(-13.06%)
Aug 09, 2018 23.98 24.04 22.52 23.13 2,949,075 -1.10(-4.54%)
Aug 08, 2018 26.07 26.24 23.95 24.23 1,703,124 -0.86(-3.43%)
Aug 07, 2018 27.43 27.84 25.01 25.09 2,441,438 -1.59(-5.96%)
Aug 06, 2018 27.30 27.72 26.61 26.68 1,262,553 -0.99(-3.58%)
Aug 03, 2018 25.90 27.92 25.83 27.67 3,035,500 +2.76(+11.08%)
Aug 02, 2018 23.96 25.30 23.67 24.91 1,366,310 +0.38(+1.55%)
Aug 01, 2018 24.81 25.53 24.42 24.53 1,172,733 -0.15(-0.61%)
Jul 31, 2018 25.10 25.44 24.44 24.68 2,029,017 -1.42(-5.44%)
Jul 30, 2018 26.69 26.73 25.66 26.10 1,108,992 -0.04(-0.15%)
Jul 27, 2018 26.14 26.51 25.49 26.14 1,884,700 +1.25(+5.02%)
Jul 26, 2018 26.66 26.92 24.79 24.89 2,346,838 -2.21(-8.15%)
Jul 25, 2018 26.07 27.24 25.98 27.10 3,571,829 +1.90(+7.54%)
Jul 24, 2018 24.75 25.62 24.60 25.20 2,349,089 +1.73(+7.37%)
Jul 23, 2018 23.54 23.66 23.03 23.47 1,324,497 -0.53(-2.21%)
Jul 20, 2018 24.17 24.65 23.63 24.00 3,692,264 +2.14(+9.79%)
Jul 19, 2018 20.39 21.91 19.79 21.86 2,400,135 +0.11(+0.51%)
Jul 18, 2018 22.41 22.66 21.65 21.75 1,696,764 -0.73(-3.25%)
Jul 17, 2018 20.91 22.64 20.72 22.48 2,806,410 +1.70(+8.18%)
Jul 16, 2018 21.09 21.26 20.43 20.78 1,201,618 -0.30(-1.42%)
Jul 13, 2018 20.08 21.20 19.67 21.08 2,522,538 +1.18(+5.93%)
Jul 12, 2018 19.71 20.32 19.42 19.90 1,914,701 +1.07(+5.68%)
Jul 11, 2018 19.91 20.25 18.75 18.83 2,093,952 -1.79(-8.68%)
Jul 10, 2018 20.35 20.64 19.87 20.62 1,527,460 +0.28(+1.38%)
Jul 09, 2018 20.00 20.45 19.22 20.34 2,276,763 +0.71(+3.62%)
Jul 06, 2018 17.90 19.71 17.74 19.63 3,167,216 +1.47(+8.09%)
Jul 05, 2018 18.70 18.88 17.83 18.16 2,031,545 -0.41(-2.21%)
Jul 03, 2018 18.57 18.57 18.57 0 +1.08(+6.17%)
Jul 02, 2018 17.10 17.57 16.94 17.49 1,259,263 -0.31(-1.74%)
Jun 29, 2018 18.42 17.53 17.80 2,272,106 +0.30(+1.71%)
Jun 28, 2018 17.10 17.78 16.70 17.50 1,783,314 +1.20(+7.36%)
Jun 27, 2018 17.88 18.29 16.25 16.30 2,702,584 -1.80(-9.94%)
Jun 26, 2018 18.62 18.70 17.58 18.10 1,732,413 -0.29(-1.58%)
Jun 25, 2018 18.44 18.68 17.25 18.39 1,932,895 +0.38(+2.11%)
Jun 22, 2018 18.42 18.45 17.46 18.01 1,919,700 +0.32(+1.81%)
Jun 21, 2018 19.00 19.09 17.63 17.69 2,201,982 -1.19(-6.30%)
Jun 20, 2018 20.27 20.31 18.75 18.88 2,063,223 -0.22(-1.15%)
Jun 19, 2018 17.45 19.83 17.28 19.10 2,452,189 +1.02(+5.64%)
Jun 18, 2018 17.91 18.57 17.40 18.08 2,495,985 -0.74(-3.93%)
Jun 15, 2018 19.03 17.71 18.82 2,116,580 +0.53(+2.90%)
Jun 14, 2018 20.57 20.73 18.24 18.29 3,730,790 -2.04(-10.03%)
Jun 13, 2018 21.07 21.09 19.11 20.33 2,825,745 -0.60(-2.87%)
Jun 12, 2018 20.54 21.67 20.37 20.93 2,188,601 +0.61(+3.00%)
Jun 11, 2018 21.26 21.85 20.00 20.32 3,139,298 -0.59(-2.82%)
Jun 08, 2018 20.50 21.74 18.38 20.91 6,127,887 +2.36(+12.72%)
Jun 07, 2018 20.47 20.50 15.82 18.55 9,412,620 -3.37(-15.37%)
Jun 06, 2018 21.52 21.92 3,316,292 -1.09(-4.74%)
Jun 05, 2018 25.32 25.76 22.80 23.01 2,975,968 -2.92(-11.26%)
Jun 04, 2018 25.76 26.27 25.17 25.93 1,735,653 +1.23(+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.