Quantcast

Direxion Daily Brazil Bull 3X Shares Historical Stock Prices

(ETF)
BRZU 
$28.43
*  
0.97
3.53%
Get BRZU Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading BRZU now


Community Rating:
View:    BRZU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.87 29.13 27.59 28.43 3,518,507
03/22/2019 29.66 30.45 27.2801 27.46 8,392,548
03/21/2019 35.35 35.46 31.3 33.38 7,399,232
03/20/2019 36.28 37.92 35.2 35.88 2,310,840
03/19/2019 37.24 38.35 36.48 36.75 2,378,720
03/18/2019 35.45 37.17 35.2 36.89 2,976,211
03/15/2019 34.58 35.76 34.58 35.13 2,106,886
03/14/2019 34.82 35 33.04 34.07 1,916,538
03/13/2019 33.86 36.09 33.47 35.38 2,298,315
03/12/2019 34 34.83 33.77 34.23 1,673,931
03/11/2019 32.03 33.9173 32.03 33.72 2,535,405
03/08/2019 29.55 30.84 29.3 30.71 1,738,125
03/07/2019 30.79 30.79 28.7 29.71 2,231,087
03/06/2019 33.1 33.39 30.01 30.42 2,385,734
03/05/2019 32.22 33.74 31.91 33.12 1,549,092
03/04/2019 32.44 32.63 31.25 32.44 1,201,483
03/01/2019 33.07 33.55 32.03 32.44 2,406,209
02/28/2019 35.9 36.01 33.909 34.04 2,805,784
02/27/2019 36.27 37.3 35.83 36.75 960,099
02/26/2019 36.66 37.05 36.0445 36.69 1,386,148
02/25/2019 37.77 37.91 36.18 36.28 1,227,126
02/22/2019 36.42 37.32 36.07 36.85 1,365,265
02/21/2019 35.06 35.54 33.95 35.42 1,704,672
02/20/2019 36.82 38.1 35.67 35.95 1,745,382
02/19/2019 36.85 38.1338 36.85 36.93 1,163,905
02/15/2019 37.88 38.07 36.3798 37.73 1,150,491
02/14/2019 33.09 37.8 32.976 37.24 3,497,961
02/13/2019 35.65 35.98 33.94 34.49 2,106,662
02/12/2019 34.82 36.89 34.55 35.92 2,555,035
02/11/2019 34.37 34.43 32.11 33.3 1,971,380
02/08/2019 35.12 35.3494 32.42 34.68 1,999,356
02/07/2019 35.36 35.65 33.31 34.6 1,823,989
02/06/2019 37.04 37.59 34.78 35.3 3,687,839
02/05/2019 40.11 40.98 39.35 40.21 1,510,882
02/04/2019 39.01 41.11 38.73 40.87 1,473,902
02/01/2019 39.87 41 39.18 40.8 1,366,321
01/31/2019 40.59 41.57 40.02 40.64 2,261,859
01/30/2019 37.5 39.03 36.03 38.62 2,400,543
01/29/2019 36.85 36.89 35.71 36.01 1,632,952
01/28/2019 33.8 35.28 33.44 34.56 1,680,500
01/25/2019 37.62 38.62 36.17 36.84 2,440,554
01/24/2019 35.74 37.17 35.41 36.49 1,332,544
01/23/2019 34.66 35.69 33.7 35.52 2,039,451
01/22/2019 35.04 35.55 32.53 33.02 2,064,812
01/18/2019 36.26 36.58 34.9 35.56 1,904,051
01/17/2019 33.35 35.8 33.2898 35.14 2,104,932
01/16/2019 34.21 34.83 33.79 34.32 1,176,607
01/15/2019 34.98 35.41 33.5252 34.49 1,392,293
01/14/2019 34 35.9 33.89 35.05 1,133,385
01/11/2019 33.77 34.7 33.42 34.57 1,183,846
01/10/2019 34.46 35.47 33.35 34.92 1,898,201
01/09/2019 34.26 35.1783 34.19 34.94 1,844,228
01/08/2019 31.85 32.72 31.2 32.5 1,485,922
01/07/2019 32.68 32.79 31.03 31.46 2,188,214
01/04/2019 30.34 33.0122 29.84 32.34 2,121,859
01/03/2019 30.58 30.7 29.33 30.44 2,012,304
01/02/2019 26.44 30 26.31 29.77 3,756,226
12/31/2018 25.5 25.6139 24.52 24.97 1,338,123
12/28/2018 24.62 25.48 24.31 24.82 1,845,429
12/27/2018 22.28 24.25 22.11 24.25 1,178,509
12/26/2018 22 23.54 21.56 23.54 2,055,117
12/24/2018 22.86 23.58 22.11 22.4 1,329,107
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for BRZU



Research Brokers before you trade

Want to trade FX?

Smart Portfolio