Breaking News Bar

Business News and Information

Brazil Bull 3X Direxion (NY: BRZU )

118.23 USD -6.87 (-5.50%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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