Breaking News Bar

Business News and Information

Brazil Bull 3X Direxion (NY: BRZU )

113.06 USD -1.41 (-1.23%)
Official Closing Price Updated: 7:47 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 58.20 58.96 55.55 56.48 410,449 -5.89(-9.44%)
Apr 29, 2020 58.05 62.84 57.88 62.37 694,190 +6.28(+11.20%)
Apr 28, 2020 54.90 56.90 53.32 56.09 699,523 +6.21(+12.45%)
Apr 27, 2020 49.06 51.39 48.04 49.88 461,154 +4.00(+8.72%)
Apr 24, 2020 50.35 50.59 41.46 45.88 1,387,700 -7.72(-14.40%)
Apr 23, 2020 58.75 59.61 53.80 53.60 472,762 +51.92(+3090.48%)
Apr 22, 2020 1.650 1.710 1.640 1.680 3,458,575 +0.09(+5.66%)
Apr 21, 2020 1.550 1.620 1.540 1.590 4,267,745 -0.09(-5.36%)
Apr 20, 2020 1.610 1.730 1.600 1.680 4,499,280 -0.04(-2.33%)
Apr 17, 2020 1.740 1.760 1.640 1.720 4,707,400 +0.06(+3.61%)
Apr 16, 2020 1.750 1.760 1.630 1.660 4,978,122 -0.07(-4.05%)
Apr 15, 2020 1.690 1.775 1.660 1.730 4,459,215 -0.08(-4.42%)
Apr 14, 2020 1.850 1.900 1.800 1.810 6,303,254 +0.04(+2.26%)
Apr 13, 2020 1.720 1.770 1.630 1.770 5,843,113 -0.01(-0.56%)
Apr 09, 2020 1.880 1.930 1.760 1.780 11,792,200 -0.01(-0.56%)
Apr 08, 2020 1.630 1.810 1.610 1.790 7,906,275 +0.17(+10.49%)
Apr 07, 2020 1.810 1.810 1.620 1.620 9,803,714 +0.11(+7.28%)
Apr 06, 2020 1.520 1.580 1.450 1.510 7,958,724 +0.20(+15.27%)
Apr 03, 2020 1.410 1.440 1.280 1.310 6,093,800 -0.15(-10.27%)
Apr 02, 2020 1.450 1.540 1.400 1.460 6,661,673 +0.05(+3.55%)
Apr 01, 2020 1.330 1.430 1.330 1.410 5,951,603 -0.11(-7.24%)
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%)
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