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 (%)
Dec 30, 2016 207.63 207.63 207.63 0 -5.68(-2.66%)
Dec 29, 2016 206.36 215.72 204.88 213.31 61,784 +10.37(+5.11%)
Dec 28, 2016 195.39 205.02 195.39 202.95 54,006 +10.03(+5.20%)
Dec 27, 2016 193.12 194.65 190.17 192.92 27,495 +3.48(+1.84%)
Dec 23, 2016 189.44 189.44 189.44 0 +15.51(+8.92%)
Dec 22, 2016 172.99 177.94 169.44 173.93 39,913 +1.54(+0.89%)
Dec 21, 2016 177.40 177.80 170.11 172.39 26,044 +2.88(+1.70%)
Dec 20, 2016 170.78 171.38 165.48 169.51 29,336 +6.55(+4.02%)
Dec 19, 2016 175.00 175.00 162.16 162.96 55,471 -6.95(-4.09%)
Dec 16, 2016 175.93 179.47 168.64 169.91 67,177 -5.62(-3.20%)
Dec 15, 2016 170.51 177.67 165.97 175.53 111,561 +5.69(+3.35%)
Dec 14, 2016 189.50 192.55 167.97 169.84 88,676 -21.33(-11.16%)
Dec 13, 2016 191.71 196.33 185.96 191.18 39,173 +4.88(+2.62%)
Dec 12, 2016 191.04 194.52 184.09 186.30 36,918 -6.82(-3.53%)
Dec 09, 2016 194.45 201.65 192.18 193.12 60,095 -3.54(-1.80%)
Dec 08, 2016 196.86 199.80 191.51 196.66 40,939 -4.15(-2.06%)
Dec 07, 2016 197.00 202.08 191.91 200.81 66,561 +10.50(+5.52%)
Dec 06, 2016 179.21 195.86 177.80 190.31 78,863 +8.96(+4.94%)
Dec 05, 2016 176.60 182.55 176.20 181.35 51,029 +6.82(+3.91%)
Dec 02, 2016 173.79 180.88 170.51 174.53 62,416 +3.68(+2.15%)
Dec 01, 2016 192.98 193.78 169.22 170.85 183,908 -38.38(-18.34%)
Nov 30, 2016 214.78 219.66 205.15 209.23 112,401 +6.55(+3.23%)
Nov 29, 2016 210.37 211.53 199.40 202.68 72,311 -13.84(-6.39%)
Nov 28, 2016 208.09 222.60 204.28 216.52 102,100 +15.11(+7.50%)
Nov 25, 2016 200.81 206.36 198.73 201.41 52,334 -14.24(-6.60%)
Nov 23, 2016 215.65 215.65 215.65 0 -6.75(-3.04%)
Nov 22, 2016 227.89 228.96 213.38 222.41 78,304 +8.89(+4.17%)
Nov 21, 2016 208.03 216.32 208.03 213.51 72,366 +18.92(+9.73%)
Nov 18, 2016 199.20 201.34 190.91 194.59 75,937 +3.81(+2.00%)
Nov 17, 2016 199.47 205.15 187.50 190.78 103,972 -11.77(-5.81%)
Nov 16, 2016 195.93 204.15 192.11 202.54 85,656 -7.49(-3.57%)
Nov 15, 2016 200.81 211.31 197.80 210.03 124,679 +18.39(+9.60%)
Nov 14, 2016 184.82 192.92 171.59 191.65 86,626 -2.94(-1.51%)
Nov 11, 2016 194.25 200.75 169.24 194.59 143,442 -16.99(-8.03%)
Nov 10, 2016 236.25 244.23 205.69 211.57 142,101 -66.07(-23.80%)
Nov 09, 2016 272.76 297.38 272.36 277.64 67,875 -29.29(-9.54%)
Nov 08, 2016 292.35 315.49 286.33 306.93 51,232 +7.02(+2.34%)
Nov 07, 2016 289.01 300.91 288.27 299.90 44,010 +40.79(+15.74%)
Nov 04, 2016 262.39 275.63 255.50 259.12 37,965 -3.54(-1.35%)
Nov 03, 2016 277.84 286.06 260.79 262.66 34,458 -4.61(-1.73%)
Nov 02, 2016 275.43 282.86 260.12 267.27 48,593 -15.25(-5.40%)
Nov 01, 2016 314.48 315.82 273.89 282.52 48,203 -34.91(-11.00%)
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%)
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.