Brazil Bull 3X Direxion (NY: BRZU )

73.31 +0.42 (+0.58%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 320.43 324.65 314.15 317.43 29,078 +9.50(+3.08%)
Oct 28, 2016 313.95 320.77 299.90 307.93 35,473 -10.23(-3.22%)
Oct 27, 2016 330.53 332.27 317.31 318.16 27,436 -0.94(-0.29%)
Oct 26, 2016 316.02 327.59 310.27 319.10 27,344 -9.23(-2.81%)
Oct 25, 2016 321.64 332.75 313.41 328.32 23,938 +1.87(+0.57%)
Oct 24, 2016 334.07 336.68 324.71 326.45 24,524 +7.93(+2.49%)
Oct 21, 2016 309.27 321.44 307.93 318.52 26,148 -0.17(-0.05%)
Oct 20, 2016 302.05 321.84 300.24 318.69 32,041 +13.24(+4.33%)
Oct 19, 2016 313.48 315.48 303.52 305.45 27,869 -2.68(-0.87%)
Oct 18, 2016 299.24 310.40 292.32 308.13 37,979 +21.04(+7.33%)
Oct 17, 2016 276.84 288.87 276.23 287.09 40,537 +9.65(+3.48%)
Oct 14, 2016 280.92 287.13 274.30 277.44 37,628 +5.15(+1.89%)
Oct 13, 2016 258.51 274.43 253.30 272.29 45,498 +8.49(+3.22%)
Oct 12, 2016 266.00 270.75 259.12 263.80 34,548 -3.61(-1.35%)
Oct 11, 2016 270.95 270.95 261.46 267.41 34,932 -5.28(-1.94%)
Oct 10, 2016 271.02 274.83 267.74 272.69 27,903 +8.29(+3.14%)
Oct 07, 2016 266.27 268.94 251.43 264.40 38,009 +6.95(+2.70%)
Oct 06, 2016 249.75 259.25 246.21 257.44 29,518 +4.75(+1.88%)
Oct 05, 2016 246.14 255.10 243.53 252.70 49,984 +17.79(+7.57%)
Oct 04, 2016 245.14 247.75 230.29 234.91 60,625 -13.04(-5.26%)
Oct 03, 2016 232.10 249.69 228.96 247.95 56,631 +19.79(+8.68%)
Sep 30, 2016 232.50 234.55 224.41 228.16 26,368 +1.94(+0.86%)
Sep 29, 2016 245.27 248.68 221.94 226.22 45,497 -19.06(-7.77%)
Sep 28, 2016 236.11 248.15 227.21 245.27 45,897 +12.10(+5.19%)
Sep 27, 2016 227.22 233.57 217.32 233.17 22,629 +9.83(+4.40%)
Sep 26, 2016 228.29 230.23 221.74 223.34 19,630 -9.09(-3.91%)
Sep 23, 2016 240.12 243.87 230.36 232.44 30,888 -8.83(-3.66%)
Sep 22, 2016 247.21 255.10 236.65 241.26 52,316 +4.68(+1.98%)
Sep 21, 2016 227.02 238.69 217.72 236.58 49,375 +18.66(+8.56%)
Sep 20, 2016 221.27 222.81 217.15 217.93 26,593 +6.35(+3.00%)
Sep 19, 2016 218.33 224.00 208.96 211.57 30,613 +1.87(+0.89%)
Sep 16, 2016 205.35 212.64 200.14 209.70 37,050 -4.75(-2.21%)
Sep 15, 2016 203.88 216.72 195.59 214.45 69,274 +16.45(+8.31%)
Sep 14, 2016 197.40 206.16 194.72 198.00 40,805 -2.01(-1.00%)
Sep 13, 2016 218.73 222.87 193.99 200.00 68,356 -33.17(-14.22%)
Sep 12, 2016 213.78 235.98 212.51 233.17 35,756 +12.50(+5.67%)
Sep 09, 2016 244.60 244.74 220.67 220.67 77,257 -46.47(-17.40%)
Sep 08, 2016 268.81 273.63 258.64 267.14 33,404 +3.75(+1.42%)
Sep 07, 2016 264.80 265.60 254.77 263.39 37,227 -1.61(-0.61%)
Sep 06, 2016 248.35 265.94 247.08 265.00 42,466 +13.57(+5.40%)
Sep 02, 2016 244.74 251.43 251.43 251.43 30,702 +15.65(+6.64%)
Sep 01, 2016 228.42 237.85 224.81 235.78 23,244 +3.08(+1.32%)
Aug 31, 2016 243.53 244.47 222.75 232.70 32,877 -4.28(-1.81%)
Aug 30, 2016 236.38 240.32 231.16 236.98 23,041 -5.75(-2.37%)
Aug 29, 2016 222.47 243.27 222.00 242.73 27,863 +19.59(+8.78%)
Aug 26, 2016 236.91 250.76 216.25 223.14 30,678 -6.89(-2.99%)
Aug 25, 2016 236.78 236.78 229.22 230.03 12,716 -4.63(-1.97%)
Aug 24, 2016 226.87 239.46 225.31 234.66 114,612 +1.85(+0.80%)
Aug 23, 2016 244.96 247.71 232.37 232.80 45,718 -4.01(-1.69%)
Aug 22, 2016 249.84 249.84 235.69 236.81 42,503 -18.16(-7.12%)
Aug 19, 2016 247.28 256.29 241.81 254.97 40,023 +3.38(+1.34%)
Aug 18, 2016 259.06 260.84 245.74 251.59 38,815 -4.85(-1.89%)
Aug 17, 2016 248.35 258.11 238.22 256.44 89,455 -1.07(-0.42%)
Aug 16, 2016 262.76 264.82 254.99 257.51 31,834 -5.88(-2.23%)
Aug 15, 2016 259.13 268.31 259.13 263.39 31,038 +8.53(+3.35%)
Aug 12, 2016 257.69 268.96 251.36 254.87 46,968 -9.96(-3.76%)
Aug 11, 2016 250.07 265.55 248.86 264.83 47,253 +16.85(+6.80%)
Aug 10, 2016 260.87 262.19 243.05 247.98 43,529 -6.94(-2.72%)
Aug 09, 2016 253.01 261.61 252.51 254.92 48,554 +7.19(+2.90%)
Aug 08, 2016 245.02 255.29 244.98 247.73 37,136 -0.87(-0.35%)
Aug 05, 2016 249.79 250.76 236.56 248.60 32,770 +7.81(+3.24%)
Aug 04, 2016 229.03 246.38 227.85 240.79 103,611 +15.13(+6.70%)
Aug 03, 2016 207.29 225.68 201.12 225.66 39,147 +15.83(+7.55%)
Aug 02, 2016 223.62 224.51 203.97 209.83 41,665 -6.45(-2.98%)
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.