Breaking News Bar

Business News and Information

Brazil Bull 3X Direxion (NY: BRZU )

114.47 USD -10.63 (-8.50%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.590 1.660 1.490 1.520 5,496,747 -0.09(-5.59%)
Mar 30, 2020 1.660 1.680 1.520 1.610 11,214,877 -0.02(-1.23%)
Mar 27, 2020 1.680 1.890 1.610 1.630 14,194,900 -0.52(-24.19%)
Mar 26, 2020 2.080 2.200 1.920 2.150 19,995,862 +0.29(+15.59%)
Mar 25, 2020 1.590 2.090 1.500 1.860 19,972,987 +0.31(+20.00%)
Mar 24, 2020 1.560 1.610 1.430 1.550 12,812,134 +0.38(+32.48%)
Mar 23, 2020 1.240 1.350 1.080 1.170 17,000,327 -0.26(-18.18%)
Mar 20, 2020 1.700 1.780 1.400 1.430 21,053,400 -0.03(-2.05%)
Mar 19, 2020 1.270 1.610 1.100 1.460 23,997,380 +0.16(+12.31%)
Mar 18, 2020 1.590 1.840 1.010 1.300 21,397,522 -1.00(-43.48%)
Mar 17, 2020 2.270 2.580 1.990 2.300 17,758,307 -0.22(-8.73%)
Mar 16, 2020 3.010 3.730 2.500 2.520 23,231,111 -2.96(-54.01%)
Mar 13, 2020 5.790 5.850 3.950 5.480 13,975,000 +1.75(+46.92%)
Mar 12, 2020 3.950 5.000 3.010 3.730 22,840,200 -3.76(-50.20%)
Mar 11, 2020 9.540 9.720 5.812 7.490 10,431,566 -2.87(-27.70%)
Mar 10, 2020 9.600 10.42 8.830 10.36 8,731,441 +1.87(+22.03%)
Mar 09, 2020 9.450 10.30 8.300 8.490 10,546,222 -6.09(-41.77%)
Mar 06, 2020 14.55 15.51 13.96 14.58 5,582,100 -2.17(-12.96%)
Mar 05, 2020 18.32 18.60 15.66 16.75 6,713,748 -3.32(-16.54%)
Mar 04, 2020 20.50 20.54 19.03 20.07 5,355,148 +0.37(+1.88%)
Mar 03, 2020 20.91 22.60 19.09 19.70 5,659,519 -1.31(-6.24%)
Mar 02, 2020 19.88 21.23 19.31 21.01 6,029,293 +1.52(+7.80%)
Feb 28, 2020 17.59 19.51 16.90 19.49 6,007,800 +0.88(+4.73%)
Feb 27, 2020 19.31 21.40 18.51 18.61 4,998,953 -2.39(-11.38%)
Feb 26, 2020 22.44 23.07 20.58 21.00 4,886,343 -0.80(-3.67%)
Feb 25, 2020 23.75 23.78 21.03 21.80 3,766,173 -1.14(-4.97%)
Feb 24, 2020 24.03 24.03 22.24 22.94 4,205,121 -3.91(-14.56%)
Feb 21, 2020 26.53 27.34 26.18 26.85 1,729,500 -0.84(-3.03%)
Feb 20, 2020 28.94 29.24 27.57 27.69 2,843,262 -2.08(-6.99%)
Feb 19, 2020 29.18 29.84 29.07 29.77 1,778,096 +1.09(+3.80%)
Feb 18, 2020 28.63 28.87 27.87 28.68 1,531,665 -1.09(-3.66%)
Feb 14, 2020 30.30 30.30 29.17 29.77 1,064,500 +0.32(+1.09%)
Feb 13, 2020 30.00 30.26 29.25 29.45 1,314,016 -0.83(-2.74%)
Feb 12, 2020 30.12 31.42 29.73 30.28 1,628,778 +0.47(+1.58%)
Feb 11, 2020 29.37 30.07 29.18 29.81 2,293,597 +1.75(+6.24%)
Feb 10, 2020 28.45 28.55 27.50 28.06 2,119,246 -0.77(-2.67%)
Feb 07, 2020 29.83 29.97 28.80 28.83 3,058,200 -1.79(-5.85%)
Feb 06, 2020 33.27 33.29 30.19 30.62 2,121,186 -1.66(-5.14%)
Feb 05, 2020 33.42 33.65 32.07 32.28 1,747,369 +0.63(+1.99%)
Feb 04, 2020 32.31 32.76 31.43 31.65 1,775,670 +0.56(+1.80%)
Feb 03, 2020 30.64 31.89 30.64 31.09 2,032,639 +1.27(+4.26%)
Jan 31, 2020 30.26 30.56 29.11 29.82 2,551,600 -2.23(-6.96%)
Jan 30, 2020 30.37 32.11 29.40 32.05 3,453,494 -0.38(-1.17%)
Jan 29, 2020 33.81 34.08 32.32 32.43 1,264,102 -1.74(-5.09%)
Jan 28, 2020 33.29 34.34 32.56 34.17 1,365,372 +2.13(+6.65%)
Jan 27, 2020 32.68 33.25 31.95 32.04 2,658,661 -4.03(-11.17%)
Jan 24, 2020 36.96 37.19 35.57 36.07 1,942,600 -1.40(-3.74%)
Jan 23, 2020 35.51 37.67 34.97 37.47 1,948,783 +1.41(+3.91%)
Jan 22, 2020 35.59 36.15 35.21 36.06 1,482,426 +1.79(+5.22%)
Jan 21, 2020 36.11 36.20 34.20 34.27 1,571,860 -2.51(-6.82%)
Jan 17, 2020 36.18 36.96 35.34 36.78 2,293,000 +1.93(+5.54%)
Jan 16, 2020 35.39 35.58 33.89 34.85 1,508,778 +0.17(+0.49%)
Jan 15, 2020 36.00 36.20 34.54 34.68 2,163,777 -2.45(-6.60%)
Jan 14, 2020 36.78 37.26 36.15 37.13 809,332 +0.45(+1.23%)
Jan 13, 2020 36.06 37.09 35.99 36.68 855,509 +0.84(+2.34%)
Jan 10, 2020 37.81 38.27 35.70 35.84 1,136,100 -0.99(-2.69%)
Jan 09, 2020 37.33 37.59 36.32 36.83 1,293,983 -0.85(-2.26%)
Jan 08, 2020 37.63 38.94 37.05 37.68 1,150,884 -0.40(-1.05%)
Jan 07, 2020 37.13 38.63 36.75 38.08 1,455,402 -0.11(-0.29%)
Jan 06, 2020 38.26 39.57 38.05 38.19 1,403,687 -1.94(-4.83%)
Jan 03, 2020 39.70 40.78 39.55 40.13 1,273,600 -0.98(-2.38%)
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