Brazil Bull 3X Direxion (NY: BRZU )

89.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.40 25.84 24.96 25.56 2,417,400 +1.17(+4.80%)
Aug 29, 2019 23.51 24.71 22.97 24.39 1,911,593 +1.47(+6.41%)
Aug 28, 2019 22.23 23.24 21.87 22.92 2,071,436 +0.72(+3.24%)
Aug 27, 2019 22.57 23.25 21.35 22.20 4,012,985 +0.19(+0.86%)
Aug 26, 2019 23.43 23.53 21.45 22.01 4,406,579 -1.14(-4.92%)
Aug 23, 2019 25.10 26.19 22.70 23.15 5,425,400 -2.58(-10.03%)
Aug 22, 2019 27.27 27.76 25.73 25.73 2,686,362 -2.00(-7.21%)
Aug 21, 2019 26.91 27.86 26.27 27.73 2,612,585 +1.91(+7.40%)
Aug 20, 2019 25.12 26.64 24.63 25.82 2,548,586 +0.20(+0.78%)
Aug 19, 2019 28.11 28.20 25.31 25.62 2,832,173 -1.65(-6.05%)
Aug 16, 2019 27.56 27.90 26.73 27.27 1,936,800 +0.49(+1.83%)
Aug 15, 2019 27.10 27.40 25.12 26.78 2,699,435 +0.07(+0.26%)
Aug 14, 2019 28.64 28.99 26.64 26.71 4,174,010 -4.52(-14.47%)
Aug 13, 2019 29.13 32.02 28.65 31.23 2,184,569 +1.74(+5.90%)
Aug 12, 2019 29.23 30.22 28.70 29.49 2,174,644 -3.18(-9.73%)
Aug 09, 2019 33.02 33.73 32.04 32.67 1,625,600 -0.54(-1.63%)
Aug 08, 2019 32.05 33.28 31.74 33.21 2,564,309 +2.22(+7.16%)
Aug 07, 2019 28.81 31.07 28.40 30.99 1,787,143 +0.52(+1.71%)
Aug 06, 2019 30.31 30.62 29.09 30.47 2,148,380 +1.66(+5.76%)
Aug 05, 2019 29.89 30.16 28.19 28.81 2,914,175 -3.97(-12.11%)
Aug 02, 2019 33.68 34.00 31.86 32.78 2,255,900 -0.50(-1.50%)
Aug 01, 2019 34.58 35.98 33.04 33.28 2,902,197 -0.92(-2.69%)
Jul 31, 2019 36.25 36.57 32.79 34.20 2,693,534 -1.58(-4.42%)
Jul 30, 2019 35.66 36.56 35.18 35.78 1,189,592 -0.76(-2.08%)
Jul 29, 2019 35.75 36.60 34.91 36.54 1,458,322 +0.15(+0.41%)
Jul 26, 2019 36.41 36.65 35.30 36.39 1,824,900 +0.74(+2.08%)
Jul 25, 2019 37.09 37.22 35.00 35.65 3,062,080 -1.93(-5.14%)
Jul 24, 2019 37.80 38.61 37.43 37.58 1,312,342 +0.38(+1.02%)
Jul 23, 2019 38.15 38.22 36.84 37.20 1,659,081 -1.20(-3.13%)
Jul 22, 2019 38.62 38.97 38.04 38.40 1,618,322 +0.42(+1.11%)
Jul 19, 2019 39.37 39.45 37.51 37.98 2,416,000 -1.63(-4.12%)
Jul 18, 2019 38.25 39.95 38.16 39.61 1,410,365 +1.76(+4.65%)
Jul 17, 2019 38.07 38.51 37.48 37.85 1,586,321 +0.58(+1.56%)
Jul 16, 2019 37.89 38.52 36.96 37.27 2,075,977 -0.50(-1.32%)
Jul 15, 2019 38.99 39.12 37.43 37.77 1,538,288 -1.04(-2.68%)
Jul 12, 2019 39.97 40.29 38.51 38.81 2,359,200 -0.72(-1.82%)
Jul 11, 2019 39.89 40.61 38.76 39.53 3,052,733 -0.48(-1.20%)
Jul 10, 2019 39.44 41.00 39.41 40.01 5,427,751 +2.00(+5.26%)
Jul 09, 2019 36.36 38.39 36.36 38.01 2,492,805 +0.91(+2.45%)
Jul 08, 2019 36.71 37.37 36.40 37.10 2,307,067 +0.79(+2.18%)
Jul 05, 2019 35.14 36.49 34.70 36.31 5,735,000 +3.07(+9.24%)
Jul 03, 2019 32.26 33.62 31.99 33.24 2,042,400 +0.86(+2.66%)
Jul 02, 2019 33.13 33.94 31.55 32.38 2,837,898 -0.85(-2.56%)
Jul 01, 2019 34.89 35.02 32.93 33.23 2,592,061 +0.35(+1.06%)
Jun 28, 2019 33.50 33.71 32.67 32.88 1,511,300 +0.03(+0.09%)
Jun 27, 2019 31.65 33.26 30.60 32.85 2,553,123 +0.35(+1.08%)
Jun 26, 2019 32.99 33.08 31.86 32.50 2,132,803 +0.61(+1.91%)
Jun 25, 2019 34.14 34.20 31.53 31.89 2,173,708 -2.83(-8.15%)
Jun 24, 2019 34.38 35.31 34.03 34.72 1,864,876 +0.07(+0.20%)
Jun 21, 2019 33.62 34.98 33.59 34.65 2,615,100 +0.30(+0.87%)
Jun 20, 2019 34.58 35.27 33.49 34.35 3,630,891 +2.06(+6.38%)
Jun 19, 2019 30.95 32.62 30.36 32.29 2,197,591 +1.05(+3.36%)
Jun 18, 2019 30.40 31.49 30.32 31.24 2,168,077 +2.32(+8.02%)
Jun 17, 2019 29.35 29.95 28.58 28.92 1,544,691 -0.07(-0.24%)
Jun 14, 2019 30.13 30.53 28.48 28.99 2,642,700 -2.11(-6.78%)
Jun 13, 2019 31.36 32.04 30.70 31.10 1,838,730 +0.78(+2.57%)
Jun 12, 2019 31.12 32.10 29.99 30.32 2,299,689 -1.09(-3.47%)
Jun 11, 2019 30.26 31.49 29.94 31.41 3,245,249 +2.14(+7.31%)
Jun 10, 2019 29.43 29.88 28.59 29.27 1,519,860 -0.58(-1.94%)
Jun 07, 2019 29.37 30.71 29.20 29.85 2,314,400 +0.71(+2.44%)
Jun 06, 2019 29.09 29.58 28.22 29.14 1,621,039 +1.27(+4.56%)
Jun 05, 2019 29.91 30.01 27.38 27.87 2,279,232 -2.07(-6.91%)
Jun 04, 2019 29.19 29.96 28.89 29.94 2,375,185 +1.16(+4.03%)
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.