Breaking News Bar

Business News and Information

Brazil Bull 3X Direxion (NY: BRZU )

99.66 USD -3.28 (-3.19%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 116.10 116.10 116.10 78,843 -1.11(-0.95%)
Dec 30, 2020 117.20 119.59 116.79 117.21 78,843 +0.06(+0.05%)
Dec 29, 2020 118.10 118.73 115.70 117.15 86,166 +2.10(+1.83%)
Dec 28, 2020 114.87 115.31 111.50 115.05 134,695 -0.64(-0.55%)
Dec 24, 2020 114.37 115.79 113.04 115.69 34,000 +1.65(+1.45%)
Dec 23, 2020 115.02 116.10 113.79 114.04 66,961 +0.49(+0.43%)
Dec 22, 2020 113.61 115.61 111.61 113.55 87,078 -0.54(-0.47%)
Dec 21, 2020 113.00 117.21 112.22 114.09 275,242 -7.01(-5.79%)
Dec 18, 2020 121.59 123.00 119.32 121.10 93,400 -0.73(-0.60%)
Dec 17, 2020 122.77 124.00 120.17 121.83 128,683 +2.12(+1.77%)
Dec 16, 2020 115.84 120.32 113.10 119.71 156,104 +2.98(+2.55%)
Dec 15, 2020 114.46 116.99 113.00 116.73 91,231 +4.72(+4.21%)
Dec 14, 2020 115.67 116.30 111.00 112.01 160,607 -3.53(-3.06%)
Dec 11, 2020 114.04 116.54 112.41 115.54 134,400 -1.76(-1.50%)
Dec 10, 2020 108.24 117.63 108.24 117.30 187,650 +10.40(+9.73%)
Dec 09, 2020 111.20 111.20 105.00 106.90 117,950 -3.42(-3.10%)
Dec 08, 2020 110.80 113.34 108.47 110.32 96,854 +0.46(+0.42%)
Dec 07, 2020 111.20 114.24 107.44 109.86 229,718 +0.07(+0.06%)
Dec 04, 2020 107.54 110.61 106.99 109.79 169,100 +3.85(+3.63%)
Dec 03, 2020 105.88 109.38 104.57 105.94 215,676 +3.72(+3.64%)
Dec 02, 2020 99.91 103.40 99.56 102.22 113,114 -0.07(-0.07%)
Dec 01, 2020 98.00 103.00 98.00 102.29 217,799 +8.94(+9.58%)
Nov 30, 2020 97.20 98.01 92.26 93.35 136,930 -4.15(-4.26%)
Nov 27, 2020 96.09 99.14 96.04 97.50 85,200 +0.47(+0.48%)
Nov 25, 2020 95.00 97.86 94.69 97.03 133,300 +2.75(+2.92%)
Nov 24, 2020 91.60 94.80 91.35 94.28 193,966 +6.02(+6.82%)
Nov 23, 2020 89.56 89.60 86.85 88.26 188,931 +0.75(+0.86%)
Nov 20, 2020 89.16 90.10 87.04 87.51 231,600 -3.97(-4.34%)
Nov 19, 2020 89.44 91.99 89.00 91.48 215,348 +2.66(+2.99%)
Nov 18, 2020 91.86 93.00 88.56 88.82 276,565 -3.34(-3.62%)
Nov 17, 2020 87.47 93.00 87.20 92.16 313,257 +4.98(+5.71%)
Nov 16, 2020 86.86 87.34 84.57 87.18 157,261 +4.06(+4.88%)
Nov 13, 2020 80.00 83.51 79.70 83.12 113,400 +2.84(+3.54%)
Nov 12, 2020 84.66 84.66 78.73 80.28 184,777 -5.31(-6.20%)
Nov 11, 2020 85.79 87.00 84.73 85.59 103,712 -0.20(-0.23%)
Nov 10, 2020 85.37 88.75 85.21 85.79 172,839 +1.88(+2.24%)
Nov 09, 2020 88.64 89.55 83.00 83.91 301,864 +3.61(+4.50%)
Nov 06, 2020 75.90 80.89 75.30 80.30 183,100 +4.51(+5.95%)
Nov 05, 2020 73.85 76.35 72.84 75.79 275,079 +7.11(+10.35%)
Nov 04, 2020 66.40 69.94 65.74 68.68 232,479 +4.08(+6.32%)
Nov 03, 2020 66.05 66.36 63.18 64.60 189,551 +1.72(+2.74%)
Nov 02, 2020 63.12 63.95 61.98 62.88 98,958 +1.02(+1.65%)
Oct 30, 2020 63.39 63.66 60.75 61.86 210,200 -2.71(-4.20%)
Oct 29, 2020 61.28 65.27 60.37 64.57 336,213 +1.35(+2.14%)
Oct 28, 2020 66.83 67.23 63.07 63.22 300,484 -7.74(-10.91%)
Oct 27, 2020 74.46 74.46 70.63 70.96 164,563 -4.03(-5.37%)
Oct 26, 2020 75.00 75.98 72.65 74.99 210,339 +0.13(+0.17%)
Oct 23, 2020 76.74 76.76 74.57 74.86 181,800 -1.68(-2.19%)
Oct 22, 2020 74.53 77.29 74.41 76.54 194,774 +2.56(+3.46%)
Oct 21, 2020 73.62 76.89 73.53 73.98 236,890 -0.25(-0.34%)
Oct 20, 2020 73.71 76.15 73.44 74.23 250,482 +2.67(+3.73%)
Oct 19, 2020 71.82 74.30 71.36 71.56 212,829 +1.05(+1.49%)
Oct 16, 2020 71.74 72.12 70.26 70.51 175,500 -1.50(-2.08%)
Oct 15, 2020 70.32 73.31 70.28 72.01 181,374 -0.88(-1.21%)
Oct 14, 2020 73.65 74.63 72.51 72.89 212,353 +0.31(+0.43%)
Oct 13, 2020 71.39 73.67 69.67 72.58 298,175 -1.39(-1.88%)
Oct 12, 2020 73.41 74.24 72.36 73.97 164,874 +1.73(+2.39%)
Oct 09, 2020 71.84 74.13 71.05 72.24 280,000 +1.34(+1.89%)
Oct 08, 2020 67.31 71.45 66.90 70.90 286,066 +3.75(+5.58%)
Oct 07, 2020 68.57 69.18 65.88 67.15 267,019 -0.42(-0.62%)
Oct 06, 2020 71.06 72.85 66.68 67.57 447,432 -1.61(-2.33%)
Oct 05, 2020 65.16 69.77 64.60 69.18 331,456 +5.51(+8.65%)
Oct 02, 2020 65.17 67.84 63.64 63.67 310,800 -2.50(-3.78%)
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