Breaking News Bar

Business News and Information

Brazil Bull 3X Direxion (NY: BRZU )

117.50 USD -7.60 (-6.08%)
Streaming Delayed Price Updated: 9:13 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 97.48 97.48 92.34 93.56 485,300 -5.17(-5.24%)
Jul 30, 2020 98.45 99.46 95.21 98.73 306,478 -0.41(-0.41%)
Jul 29, 2020 99.78 100.63 97.86 99.14 295,158 +1.73(+1.78%)
Jul 28, 2020 95.51 99.03 95.26 97.41 223,021 -0.68(-0.69%)
Jul 27, 2020 94.47 98.21 93.00 98.09 542,720 +5.61(+6.07%)
Jul 24, 2020 90.59 94.31 88.30 92.48 404,800 +0.41(+0.45%)
Jul 23, 2020 97.91 98.67 91.35 92.07 359,892 -7.55(-7.58%)
Jul 22, 2020 98.12 100.90 97.33 99.62 497,551 +4.54(+4.77%)
Jul 21, 2020 95.39 97.68 94.01 95.08 414,379 +4.10(+4.51%)
Jul 20, 2020 87.50 91.48 87.31 90.98 284,270 +3.71(+4.25%)
Jul 17, 2020 87.20 88.04 86.06 87.27 291,000 +2.17(+2.55%)
Jul 16, 2020 84.75 86.07 83.55 85.10 278,239 -0.49(-0.57%)
Jul 15, 2020 86.87 87.22 83.73 85.59 250,292 +1.47(+1.75%)
Jul 14, 2020 78.63 84.77 78.15 84.12 488,180 +4.04(+5.04%)
Jul 13, 2020 84.40 85.45 79.71 80.08 304,131 -4.36(-5.16%)
Jul 10, 2020 81.83 84.66 81.05 84.44 270,800 +1.64(+1.98%)
Jul 09, 2020 86.30 86.66 81.35 82.80 291,525 -0.95(-1.13%)
Jul 08, 2020 83.20 84.02 81.11 83.75 324,260 +4.77(+6.04%)
Jul 07, 2020 82.80 83.95 78.87 78.98 285,616 -3.47(-4.21%)
Jul 06, 2020 83.21 84.63 81.03 82.45 315,074 +4.79(+6.17%)
Jul 02, 2020 80.90 82.89 77.45 77.66 389,900 -1.18(-1.50%)
Jul 01, 2020 75.46 79.59 75.46 78.84 308,682 +4.46(+6.00%)
Jun 30, 2020 73.36 75.65 71.98 74.38 300,141 -0.68(-0.91%)
Jun 29, 2020 74.64 75.08 71.44 75.06 265,219 +3.72(+5.21%)
Jun 26, 2020 74.71 75.31 70.73 71.34 441,300 -7.64(-9.67%)
Jun 25, 2020 78.30 79.67 75.00 78.98 299,096 +3.05(+4.02%)
Jun 24, 2020 81.32 82.20 74.43 75.93 559,388 -8.15(-9.69%)
Jun 23, 2020 83.94 86.65 83.41 84.08 336,313 +4.14(+5.18%)
Jun 22, 2020 83.08 84.11 78.94 79.94 357,296 -0.27(-0.34%)
Jun 19, 2020 81.00 81.55 78.00 80.21 363,500 +1.73(+2.20%)
Jun 18, 2020 77.20 80.74 76.75 78.48 283,098 -2.26(-2.80%)
Jun 17, 2020 79.40 83.30 78.26 80.74 375,945 +2.52(+3.22%)
Jun 16, 2020 84.78 85.48 77.44 78.22 589,766 -0.82(-1.04%)
Jun 15, 2020 73.71 82.00 73.20 79.04 927,185 -2.72(-3.33%)
Jun 12, 2020 81.97 84.65 77.81 81.76 612,100 +5.78(+7.61%)
Jun 11, 2020 79.40 82.96 72.80 75.98 608,112 -14.51(-16.03%)
Jun 10, 2020 97.90 97.97 89.41 90.49 620,548 -5.83(-6.05%)
Jun 09, 2020 92.86 97.60 91.92 96.32 504,285 -2.82(-2.84%)
Jun 08, 2020 92.17 99.47 90.91 99.14 659,768 +10.16(+11.42%)
Jun 05, 2020 92.96 94.36 88.74 88.98 758,900 +6.28(+7.59%)
Jun 04, 2020 82.62 84.73 80.25 82.70 693,183 -0.54(-0.65%)
Jun 03, 2020 84.58 85.92 81.70 83.24 785,673 +6.94(+9.10%)
Jun 02, 2020 71.93 76.30 71.19 76.30 710,643 +8.06(+11.81%)
Jun 01, 2020 66.95 69.29 66.53 68.24 377,840 +1.58(+2.37%)
May 29, 2020 64.23 67.49 62.04 66.66 381,800 +1.42(+2.18%)
May 28, 2020 68.31 69.11 65.22 65.24 510,786 -4.78(-6.83%)
May 27, 2020 68.08 70.09 65.58 70.02 684,015 +6.03(+9.42%)
May 26, 2020 65.95 66.50 63.68 63.99 792,684 +8.67(+15.67%)
May 22, 2020 55.01 56.37 53.80 55.32 568,700 -0.81(-1.44%)
May 21, 2020 54.57 56.82 54.41 56.13 667,050 +4.48(+8.67%)
May 20, 2020 52.27 53.43 50.96 51.65 631,595 +1.53(+3.05%)
May 19, 2020 51.52 52.86 49.96 50.12 502,251 -1.00(-1.96%)
May 18, 2020 49.81 51.86 48.87 51.12 490,016 +5.79(+12.77%)
May 15, 2020 46.90 48.50 44.78 45.33 402,600 -1.59(-3.39%)
May 14, 2020 42.37 47.13 41.00 46.92 542,465 +2.40(+5.39%)
May 13, 2020 46.38 46.62 43.33 44.52 346,949 -0.47(-1.04%)
May 12, 2020 49.43 49.97 44.78 44.99 552,993 -2.29(-4.84%)
May 11, 2020 49.49 50.12 47.10 47.28 394,484 -3.27(-6.47%)
May 08, 2020 48.35 50.79 48.20 50.55 402,300 +4.11(+8.85%)
May 07, 2020 47.82 49.37 45.41 46.44 491,431 -3.11(-6.28%)
May 06, 2020 50.88 51.37 48.46 49.55 391,664 -2.32(-4.47%)
May 05, 2020 53.69 55.63 51.20 51.87 488,948 -0.85(-1.61%)
May 04, 2020 50.28 52.74 49.61 52.72 331,904 +1.30(+2.53%)
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.
 
bottom clear