BRZX Historical Prices
BATS: BRZXCorgi FundsTrading--Leveraged EquityETFUSD
35.06+1.43 (+4.25%)
At close: Sep 23, 10:46 AM ET · Delayed 15 min
BRZX price history
The price history for Corgi Brazil 2x Daily (BRZX) on this page begins on June 1, 2026, when the stock closed at $22.49; it most recently closed at $34.28 on October 5, 2026. The highest price in this record is $34.28, 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
BRZX returns
1 week
+36.74%
1 month
+20.83%
3 months
+45.50%
BRZX price return, excluding dividends.
BRZX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.28 | 34.28 | 34.28 | 34.28 | +0.09% | |
| 34.25 | 34.25 | 34.25 | 34.25 | +24.91% | |
| 27.42 | 27.42 | 27.42 | 27.42 | +5.38% | |
| 26.02 | 26.02 | 26.02 | 26.02 | -0.72% | |
| 26.21 | 26.21 | 26.21 | 26.21 | +4.55% | |
| 25.07 | 25.07 | 25.07 | 25.07 | +1.17% | |
| 24.78 | 24.78 | 24.78 | 24.78 | -3.28% | |
| 25.62 | 25.62 | 25.62 | 25.62 | -0.54% | |
| 25.76 | 25.76 | 25.76 | 25.76 | -2.61% | |
| 27.66 | 27.66 | 26.45 | 26.45 | -4.62% | |
| 27.73 | 27.73 | 27.73 | 27.73 | +1.06% | |
| 27.44 | 27.44 | 27.44 | 27.44 | +2.96% | |
| 26.65 | 26.65 | 26.65 | 26.65 | -1.22% | |
| 26.98 | 26.98 | 26.98 | 26.98 | +1.24% | |
| 26.65 | 26.65 | 26.65 | 26.65 | -1.88% | |
| 27.16 | 27.16 | 27.16 | 27.16 | +0.41% | |
| 27.05 | 27.05 | 27.05 | 27.05 | -2.21% | |
| 27.66 | 27.66 | 27.66 | 27.66 | -2.33% | |
| 28.32 | 28.32 | 28.32 | 28.32 | +2.61% | |
| 27.60 | 27.60 | 27.60 | 27.60 | -2.71% | |
| 28.37 | 28.37 | 28.37 | 28.37 | +4.03% | |
| 27.27 | 27.27 | 27.27 | 27.27 | -1.77% | |
| 27.76 | 27.76 | 27.76 | 27.76 | +0.22% | |
| 27.70 | 27.70 | 27.70 | 27.70 | +8.03% | |
| 25.64 | 25.64 | 25.64 | 25.64 | +3.14% | |
| 24.86 | 24.86 | 24.86 | 24.86 | +2.81% | |
| 24.18 | 24.18 | 24.18 | 24.18 | -1.43% | |
| 24.53 | 24.53 | 24.53 | 24.53 | +0.20% | |
| 24.48 | 24.48 | 24.48 | 24.48 | -0.85% | |
| 24.69 | 24.69 | 24.69 | 24.69 | +3.91% | |
| 23.76 | 23.76 | 23.76 | 23.76 | +0.81% | |
| 23.57 | 23.57 | 23.57 | 23.57 | +5.22% | |
| 22.40 | 22.40 | 22.40 | 22.40 | -1.06% | |
| 23.34 | 23.34 | 22.64 | 22.64 | +3.57% | |
| 21.93 | 21.93 | 21.86 | 21.86 | -1.62% | |
| 22.35 | 22.35 | 22.22 | 22.22 | +0.18% | |
| 22.03 | 22.18 | 22.03 | 22.18 | +0.68% | |
| 22.03 | 22.03 | 22.03 | 22.03 | -0.32% | |
| 22.10 | 22.10 | 22.10 | 22.10 | -0.81% | |
| 22.28 | 22.28 | 22.28 | 22.28 | -6.90% | |
| 23.93 | 23.93 | 23.93 | 23.93 | -0.83% | |
| 24.13 | 24.13 | 24.13 | 24.13 | -2.82% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -1.78% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.36% | |
| 25.19 | 25.19 | 25.19 | 25.19 | -2.21% | |
| 25.76 | 25.76 | 25.76 | 25.76 | -1.19% | |
| 26.07 | 26.07 | 26.07 | 26.07 | +0.81% | |
| 25.86 | 25.86 | 25.86 | 25.86 | +5.64% | |
| 24.48 | 24.48 | 24.48 | 24.48 | -3.09% | |
| 25.26 | 25.26 | 25.26 | 25.26 | +0.92% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.81% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -2.55% | |
| 25.48 | 25.48 | 25.48 | 25.48 | -2.56% | |
| 26.15 | 26.15 | 26.15 | 26.15 | +5.66% | |
| 24.75 | 24.75 | 24.75 | 24.75 | +0.61% | |
| 24.60 | 24.60 | 24.60 | 24.60 | +1.44% | |
| 24.25 | 24.25 | 24.25 | 24.25 | -0.45% | |
| 24.36 | 24.36 | 24.36 | 24.36 | -3.37% | |
| 25.21 | 25.21 | 25.21 | 25.21 | -0.75% | |
| 25.40 | 25.40 | 25.40 | 25.40 | +3.50% | |
| 24.54 | 24.54 | 24.54 | 24.54 | -3.00% | |
| 25.30 | 25.30 | 25.30 | 25.30 | +5.37% | |
| 24.01 | 24.01 | 24.01 | 24.01 | +3.22% | |
| 23.26 | 23.26 | 23.26 | 23.26 | -1.27% | |
| 23.56 | 23.56 | 23.56 | 23.56 | -1.63% | |
| 23.95 | 23.95 | 23.95 | 23.95 | +2.97% | |
| 23.26 | 23.26 | 23.26 | 23.26 | +1.35% | |
| 22.95 | 22.95 | 22.95 | 22.95 | -1.92% | |
| 23.40 | 23.40 | 23.40 | 23.40 | -0.55% | |
| 23.53 | 23.53 | 23.53 | 23.53 | -0.63% | |
| 23.68 | 23.68 | 23.68 | 23.68 | +2.87% | |
| 23.02 | 23.02 | 23.02 | 23.02 | +1.95% | |
| 22.58 | 22.58 | 22.58 | 22.58 | -1.83% | |
| 23.00 | 23.00 | 23.00 | 23.00 | -0.73% | |
| 23.17 | 23.17 | 23.17 | 23.17 | +3.16% | |
| 22.46 | 22.46 | 22.46 | 22.46 | -2.05% | |
| 22.93 | 22.93 | 22.93 | 22.93 | -2.18% | |
| 23.44 | 23.44 | 23.44 | 23.44 | -1.22% | |
| 24.53 | 24.53 | 23.73 | 23.73 | -0.71% | |
| 23.90 | 23.90 | 23.90 | 23.90 | +1.31% | |
| 23.59 | 23.59 | 23.59 | 23.59 | +6.21% | |
| 22.21 | 22.21 | 22.21 | 22.21 | -0.85% | |
| 22.57 | 22.57 | 22.24 | 22.40 | +1.50% | |
| 22.07 | 22.07 | 22.07 | 22.07 | -1.87% | |
| 22.49 | 22.49 | 22.49 | 22.49 | -4.34% | |
| 23.51 | 23.51 | 23.51 | 23.51 | — |