Breaking News Bar

Business News and Information

Brazil Bull 3X Direxion (NY: BRZU )

113.06 USD -1.41 (-1.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.78 28.30 27.09 27.62 1,413,700 -0.13(-0.47%)
Nov 29, 2018 27.96 28.20 27.20 27.75 1,448,052 -0.01(-0.04%)
Nov 28, 2018 26.68 27.99 24.98 27.76 2,041,639 +1.63(+6.24%)
Nov 27, 2018 24.11 26.20 23.84 26.13 2,390,094 +2.90(+12.48%)
Nov 26, 2018 24.99 25.40 22.75 23.23 3,011,526 -2.65(-10.24%)
Nov 23, 2018 26.04 26.20 25.44 25.88 1,281,900 -1.31(-4.82%)
Nov 21, 2018 27.19 27.19 27.19 0 +1.52(+5.92%)
Nov 20, 2018 27.51 27.66 25.50 25.67 2,080,044 -2.93(-10.24%)
Nov 19, 2018 28.69 29.09 27.60 28.60 1,527,218 -1.13(-3.80%)
Nov 16, 2018 28.08 29.99 27.79 29.73 2,591,700 +1.28(+4.50%)
Nov 15, 2018 26.69 29.05 26.69 28.45 2,888,059 +2.05(+7.77%)
Nov 14, 2018 26.40 26.63 25.01 26.40 3,401,402 +1.10(+4.35%)
Nov 13, 2018 25.31 25.93 24.35 25.30 2,481,074 -1.36(-5.10%)
Nov 12, 2018 27.23 27.53 26.15 26.66 1,281,826 -1.01(-3.65%)
Nov 09, 2018 27.71 27.97 25.61 27.67 1,887,300 +0.46(+1.69%)
Nov 08, 2018 29.09 29.82 26.75 27.21 2,696,839 -2.57(-8.63%)
Nov 07, 2018 29.99 30.09 28.32 29.78 2,914,969 -0.44(-1.46%)
Nov 06, 2018 30.60 31.19 29.45 30.22 1,904,294 -1.55(-4.88%)
Nov 05, 2018 32.00 32.51 31.22 31.77 1,891,891 -0.81(-2.49%)
Nov 02, 2018 32.67 33.62 31.03 32.58 2,957,800 +1.25(+3.99%)
Nov 01, 2018 30.63 31.97 29.45 31.33 2,825,126 +1.94(+6.60%)
Oct 31, 2018 29.74 30.01 27.96 29.39 2,986,162 -0.45(-1.51%)
Oct 30, 2018 26.96 29.90 26.57 29.84 2,347,330 +3.31(+12.48%)
Oct 29, 2018 32.01 32.44 25.25 26.53 5,447,334 -2.95(-10.01%)
Oct 26, 2018 27.90 29.81 26.84 29.48 3,523,300 +2.22(+8.14%)
Oct 25, 2018 26.52 28.36 25.91 27.26 1,839,023 +1.99(+7.87%)
Oct 24, 2018 29.23 29.26 25.19 25.27 4,589,277 -3.41(-11.89%)
Oct 23, 2018 27.58 29.14 26.73 28.68 3,430,719 -0.44(-1.51%)
Oct 22, 2018 28.98 29.77 28.60 29.12 2,987,195 +1.76(+6.43%)
Oct 19, 2018 27.84 28.43 26.80 27.36 3,255,000 +0.63(+2.36%)
Oct 18, 2018 29.09 29.09 26.64 26.73 3,616,901 -2.86(-9.67%)
Oct 17, 2018 28.17 30.37 27.86 29.59 2,740,358 +0.91(+3.17%)
Oct 16, 2018 28.06 28.70 27.43 28.68 3,247,772 +2.52(+9.63%)
Oct 15, 2018 26.55 27.47 26.04 26.16 2,470,791 -0.80(-2.97%)
Oct 12, 2018 26.61 27.04 25.74 26.96 4,037,700 +2.09(+8.40%)
Oct 11, 2018 26.81 27.42 24.45 24.87 3,380,301 -1.16(-4.46%)
Oct 10, 2018 27.80 27.87 25.90 26.03 3,635,311 -3.28(-11.19%)
Oct 09, 2018 28.50 30.05 27.73 29.31 4,158,205 +1.00(+3.53%)
Oct 08, 2018 28.90 29.05 27.08 28.31 6,244,257 +4.78(+20.31%)
Oct 05, 2018 23.92 24.20 22.83 23.53 4,378,800 +0.21(+0.90%)
Oct 04, 2018 23.52 23.92 21.83 23.32 4,823,500 -0.52(-2.18%)
Oct 03, 2018 25.80 25.85 23.00 23.84 6,502,877 +2.15(+9.91%)
Oct 02, 2018 20.77 22.18 20.50 21.69 5,338,638 +3.14(+16.93%)
Oct 01, 2018 18.55 18.93 18.01 18.55 2,889,507 -0.15(-0.80%)
Sep 28, 2018 18.89 19.80 18.43 18.70 2,672,700 -0.99(-5.03%)
Sep 27, 2018 19.05 20.23 18.94 19.69 3,119,928 +1.16(+6.26%)
Sep 26, 2018 18.22 19.20 17.91 18.53 3,910,986 +0.85(+4.81%)
Sep 25, 2018 16.30 17.83 16.24 17.68 3,017,521 +0.40(+2.31%)
Sep 24, 2018 18.70 18.91 17.14 17.28 3,404,236 -1.56(-8.28%)
Sep 21, 2018 17.87 19.43 17.69 18.84 4,216,500 +1.48(+8.53%)
Sep 20, 2018 17.70 17.96 16.97 17.36 3,309,681 +0.36(+2.12%)
Sep 19, 2018 16.78 17.83 16.60 17.00 4,420,080 +0.05(+0.29%)
Sep 18, 2018 16.42 17.24 16.24 16.95 3,307,305 +0.65(+3.99%)
Sep 17, 2018 15.12 16.46 15.11 16.30 3,718,131 +1.18(+7.80%)
Sep 14, 2018 15.05 15.36 14.33 15.12 3,541,200 +0.70(+4.85%)
Sep 13, 2018 14.92 15.27 14.27 14.42 5,052,176 -0.72(-4.76%)
Sep 12, 2018 15.44 15.66 14.92 15.14 3,518,854 +0.28(+1.88%)
Sep 11, 2018 15.05 15.21 14.50 14.86 5,481,433 -1.69(-10.21%)
Sep 10, 2018 16.93 17.09 16.12 16.55 2,559,675 -0.49(-2.88%)
Sep 07, 2018 17.25 17.73 16.52 17.04 4,434,800 +0.64(+3.90%)
Sep 06, 2018 15.55 16.50 15.08 16.40 4,779,790 +1.21(+7.97%)
Sep 05, 2018 14.71 15.71 14.47 15.19 3,681,815 +0.37(+2.50%)
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