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 (%)
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%)
May 01, 2020 52.39 53.61 50.44 51.42 216,700 -5.06(-8.96%)
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%)
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