BRZD Historical Prices
CBOE: BRZDBMO Capital MarketsTrading--Inverse EquityETFUSD
20.74-1.44 (-6.49%)
At close: Oct 8, 1:19 PM ET · Delayed 15 min
BRZD price history
The price history for MicroSectors -3x Short Brazil ETNs (BRZD) on this page begins on August 17, 2026, when the stock closed at $46.56; it most recently closed at $22.18 on October 5, 2026. The highest price in this record is $50.57, reached on August 17, 2026; the latest close is 56.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BRZD returns
1 week
-41.29%
1 month
-35.05%
BRZD price return, excluding dividends.
BRZD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.70 | 22.18 | 21.70 | 22.18 | +2.69% | |
| 20.88 | 21.60 | 20.88 | 21.60 | -0.32% | |
| 21.74 | 21.74 | 20.46 | 21.67 | -37.46% | |
| 34.65 | 34.65 | 34.65 | 34.65 | -8.28% | |
| 38.85 | 38.85 | 37.78 | 37.78 | +0.91% | |
| 37.44 | 37.44 | 37.44 | 37.44 | -6.80% | |
| 40.17 | 40.17 | 40.17 | 40.17 | -1.78% | |
| 40.90 | 40.90 | 40.90 | 40.90 | +4.82% | |
| 39.02 | 39.02 | 39.02 | 39.02 | +0.77% | |
| 38.72 | 38.72 | 38.72 | 38.72 | +3.83% | |
| 37.29 | 37.29 | 37.29 | 37.29 | +7.03% | |
| 34.84 | 34.84 | 34.84 | 34.84 | -1.75% | |
| 35.36 | 35.46 | 35.36 | 35.46 | -4.47% | |
| 37.12 | 37.12 | 37.12 | 37.12 | +1.73% | |
| 36.49 | 36.49 | 36.49 | 36.49 | -1.91% | |
| 37.20 | 37.20 | 37.20 | 37.20 | +2.82% | |
| 36.18 | 36.18 | 36.18 | 36.18 | -0.71% | |
| 36.44 | 36.44 | 36.44 | 36.44 | +3.23% | |
| 35.30 | 35.30 | 35.30 | 35.30 | +3.55% | |
| 35.09 | 35.09 | 34.09 | 34.09 | -4.21% | |
| 35.59 | 35.59 | 35.59 | 35.59 | +4.22% | |
| 33.69 | 34.15 | 33.69 | 34.15 | -6.16% | |
| 36.41 | 36.41 | 36.38 | 36.39 | +2.36% | |
| 33.58 | 35.83 | 33.58 | 35.55 | -0.06% | |
| 39.07 | 39.07 | 35.57 | 35.57 | -12.32% | |
| 40.57 | 40.57 | 40.57 | 40.57 | -4.83% | |
| 42.63 | 42.63 | 42.63 | 42.63 | -4.16% | |
| 43.79 | 44.67 | 43.79 | 44.48 | +2.02% | |
| 43.60 | 43.60 | 43.60 | 43.60 | -0.43% | |
| 43.08 | 43.79 | 42.85 | 43.79 | +1.30% | |
| 46.11 | 46.29 | 43.23 | 43.23 | -5.94% | |
| 45.96 | 45.96 | 45.96 | 45.96 | -1.29% | |
| 45.62 | 46.56 | 45.62 | 46.56 | -7.93% | |
| 50.46 | 50.57 | 50.46 | 50.57 | — |