BRZL Historical Prices
CBOE: BRZLBMO Capital MarketsTrading--Leveraged EquityETFUSD
46.82+2.82 (+6.41%)
At close: Oct 9, 3:20 PM ET · Delayed 15 min
BRZL price history
The price history for MicroSectors 3x Long Brazil ETNs (BRZL) on this page begins on August 17, 2026, when the stock closed at $26.60; it most recently closed at $46.82 on October 5, 2026. The highest price in this record is $46.91, reached on October 5, 2026, and the stock is trading near that level today. 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
BRZL returns
1 week
+42.14%
1 month
+39.76%
BRZL price return, excluding dividends.
BRZL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.37 | 46.82 | 46.41 | 46.82 | +6.41% | |
| 43.86 | 45.31 | 43.88 | 44.00 | -2.98% | |
| 46.91 | 46.91 | 44.46 | 45.35 | +0.09% | |
| 45.98 | 46.70 | 45.31 | 45.31 | +37.55% | |
| 32.94 | 32.94 | 32.94 | 32.94 | +8.18% | |
| 30.26 | 30.45 | 30.26 | 30.45 | -1.20% | |
| 30.51 | 31.19 | 30.11 | 30.82 | +6.94% | |
| 28.82 | 28.82 | 28.82 | 28.82 | +1.66% | |
| 28.35 | 28.35 | 28.35 | 28.35 | -4.83% | |
| 29.79 | 29.79 | 29.79 | 29.79 | -0.87% | |
| 30.05 | 30.05 | 30.05 | 30.05 | -4.02% | |
| 32.52 | 32.52 | 31.31 | 31.31 | -7.01% | |
| 33.67 | 33.67 | 33.67 | 33.67 | +1.66% | |
| 32.90 | 33.12 | 32.90 | 33.12 | +4.45% | |
| 31.71 | 31.71 | 31.71 | 31.71 | -1.80% | |
| 32.29 | 32.29 | 32.29 | 32.29 | +1.76% | |
| 31.91 | 32.18 | 31.73 | 31.73 | -2.88% | |
| 32.67 | 32.67 | 32.67 | 32.67 | +0.68% | |
| 31.30 | 32.45 | 31.30 | 32.45 | -3.34% | |
| 34.27 | 34.27 | 33.57 | 33.57 | -3.62% | |
| 33.08 | 35.13 | 33.08 | 34.83 | +3.97% | |
| 33.98 | 33.98 | 33.33 | 33.50 | -4.09% | |
| 36.07 | 36.07 | 34.93 | 34.93 | +6.07% | |
| 32.44 | 33.86 | 32.44 | 32.93 | -2.69% | |
| 35.72 | 35.72 | 33.54 | 33.84 | +0.21% | |
| 33.42 | 33.82 | 33.35 | 33.77 | +12.12% | |
| 30.53 | 30.67 | 30.12 | 30.12 | +4.73% | |
| 28.50 | 28.76 | 28.50 | 28.76 | +4.24% | |
| 27.93 | 27.93 | 27.58 | 27.59 | -2.09% | |
| 27.83 | 28.18 | 27.49 | 28.18 | +0.14% | |
| 28.95 | 28.95 | 28.14 | 28.14 | -1.23% | |
| 26.80 | 28.49 | 26.69 | 28.49 | +5.79% | |
| 26.93 | 26.93 | 26.93 | 26.93 | +1.24% | |
| 26.60 | 26.60 | 26.60 | 26.60 | +7.87% | |
| 25.04 | 25.04 | 24.52 | 24.66 | — |