Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brazil Bull 2X ETF Direxion (NY: BRZU )

61.53 -1.75 (-2.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 424.82 449.94 421.73 434.37 195,111 +9.56(+2.25%)
May 30, 2019 416.18 435.45 416.03 424.82 228,634 +14.03(+3.41%)
May 29, 2019 399.85 415.72 393.99 410.79 213,706 +18.34(+4.67%)
May 28, 2019 379.96 400.15 372.41 392.45 197,328 +28.82(+7.93%)
May 24, 2019 369.63 370.71 359.46 363.62 100,063 +2.62(+0.73%)
May 23, 2019 354.68 373.18 349.29 361.00 117,915 -6.32(-1.72%)
May 22, 2019 375.34 381.50 364.39 367.32 189,728 +1.54(+0.42%)
May 21, 2019 329.56 367.78 325.39 365.78 318,854 +40.69(+12.52%)
May 20, 2019 311.37 330.02 304.74 325.09 140,840 +18.96(+6.19%)
May 17, 2019 314.45 326.94 300.12 306.13 184,725 -18.50(-5.70%)
May 16, 2019 336.95 343.43 319.59 324.62 202,770 -21.73(-6.28%)
May 15, 2019 332.64 358.07 330.02 346.36 166,606 -13.72(-3.81%)
May 14, 2019 362.70 368.86 354.06 360.08 132,232 +2.47(+0.69%)
May 13, 2019 364.86 371.02 354.53 357.61 266,038 -40.08(-10.08%)
May 10, 2019 400.92 406.01 375.03 397.69 177,089 -3.24(-0.81%)
May 09, 2019 395.99 410.33 383.51 400.92 179,833 -18.19(-4.34%)
May 08, 2019 420.65 431.29 418.96 419.11 156,311 +23.28(+5.88%)
May 07, 2019 386.28 396.15 365.78 395.84 205,601 -10.64(-2.62%)
May 06, 2019 400.46 410.59 398.92 406.47 173,273 -23.12(-5.38%)
May 03, 2019 425.43 432.06 422.20 429.59 118,247 +15.88(+3.84%)
May 02, 2019 413.10 419.57 408.79 413.72 134,735 -2.00(-0.48%)
May 01, 2019 440.08 446.55 412.95 415.72 102,584 -21.73(-4.97%)
Apr 30, 2019 434.22 439.92 418.03 437.46 94,207 +6.63(+1.54%)
Apr 29, 2019 442.08 445.78 427.28 430.83 113,715 -1.85(-0.43%)
Apr 26, 2019 426.67 438.54 421.27 432.68 163,141 +5.70(+1.34%)
Apr 25, 2019 400.77 428.36 392.45 426.97 236,531 +28.52(+7.16%)
Apr 24, 2019 420.96 420.96 388.28 398.46 279,177 -32.06(-7.45%)
Apr 23, 2019 418.80 439.15 414.03 430.52 233,347 +19.42(+4.72%)
Apr 22, 2019 410.63 420.65 401.85 411.10 80,995 +0.31(+0.07%)
Apr 18, 2019 403.54 429.13 393.83 410.79 151,373 +11.56(+2.90%)
Apr 17, 2019 429.75 430.37 382.12 399.23 280,959 -22.35(-5.30%)
Apr 16, 2019 410.33 436.84 410.02 421.58 107,285 +4.78(+1.15%)
Apr 15, 2019 426.05 426.44 409.87 416.80 87,829 +8.79(+2.15%)
Apr 12, 2019 429.44 443.78 398.92 408.01 306,859 -37.61(-8.44%)
Apr 11, 2019 460.42 465.05 433.29 445.62 203,602 -25.90(-5.49%)
Apr 10, 2019 473.06 481.54 462.74 471.52 139,552 +6.32(+1.36%)
Apr 09, 2019 471.68 473.37 451.67 465.20 239,149 -19.11(-3.95%)
Apr 08, 2019 477.69 488.32 468.28 484.31 228,746 +10.64(+2.25%)
Apr 05, 2019 463.66 483.08 458.88 473.68 198,647 +7.09(+1.52%)
Apr 04, 2019 435.30 470.13 431.29 466.59 176,092 +28.98(+6.62%)
Apr 03, 2019 469.83 477.49 432.48 437.61 183,024 -19.27(-4.22%)
Apr 02, 2019 466.43 467.82 441.77 456.88 122,202 -1.39(-0.30%)
Apr 01, 2019 458.73 470.60 453.18 458.26 247,309 +26.36(+6.10%)
Mar 29, 2019 435.14 453.18 428.05 431.91 236,606 +9.25(+2.19%)
Mar 28, 2019 383.20 430.83 380.27 422.66 375,722 +39.15(+10.21%)
Mar 27, 2019 418.80 424.88 381.50 383.51 493,768 -76.15(-16.57%)
Mar 26, 2019 454.56 464.05 436.38 459.65 263,281 +21.43(+4.89%)
Mar 25, 2019 429.13 449.02 425.28 438.23 228,326 +14.95(+3.53%)
Mar 22, 2019 457.19 469.36 420.50 423.27 544,659 -91.25(-17.74%)
Mar 21, 2019 544.89 546.59 482.46 514.53 480,041 -38.53(-6.97%)
Mar 20, 2019 559.23 584.51 542.58 553.06 150,224 -13.41(-2.37%)
Mar 19, 2019 574.03 591.13 562.31 566.47 154,326 -2.16(-0.38%)
Mar 18, 2019 546.43 572.95 542.58 568.63 193,108 +27.13(+5.01%)
Mar 15, 2019 533.02 551.21 533.02 541.50 136,691 +16.34(+3.11%)
Mar 14, 2019 536.72 539.50 509.29 525.16 124,335 -20.19(-3.70%)
Mar 13, 2019 521.93 556.30 515.91 545.36 149,119 +17.73(+3.36%)
Mar 12, 2019 524.08 536.88 520.54 527.63 108,599 +7.86(+1.51%)
Mar 11, 2019 493.72 522.85 493.72 519.77 164,494 +46.40(+9.80%)
Mar 08, 2019 455.49 475.38 451.64 473.37 112,759 +15.41(+3.37%)
Mar 07, 2019 474.60 474.60 442.39 457.96 144,742 -10.94(-2.33%)
Mar 06, 2019 510.21 514.68 462.58 468.90 154,778 -41.62(-8.15%)
Mar 05, 2019 496.65 520.08 491.87 510.52 100,497 +10.48(+2.10%)
Mar 04, 2019 500.04 502.97 481.69 500.04 77,946 +0.00(+0.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.