TipRanks
Go Ultimate55% OFF

MicroSectors -3x Short Brazil ETNs (BRZD) Historical Prices

BRZD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.1841.1739.0440.4240.42+6.16%10,377―
Oct 29, 202636.9939.2336.9938.0838.08+4.01%11,209―
Oct 28, 202636.2437.3136.0436.6136.61+6.45%12,923―
Oct 27, 202632.2134.3931.9034.3934.39-1.88%27,037―
Oct 26, 202639.0639.0634.2635.0535.05+60.22%76,655―
Oct 23, 202623.1523.1521.8821.8821.88-5.65%487―
Oct 22, 202623.1923.1923.1923.1923.19+4.98%41―
Oct 21, 202621.7022.0921.7022.0922.09+2.87%504―
Oct 20, 202621.9121.9121.4721.4721.47-6.69%3,754―
Oct 19, 202623.0123.0123.0123.0123.01-0.44%32―
Oct 16, 202623.3323.3323.1123.1123.11-2.02%547―
Oct 15, 202623.5923.5923.5923.5923.59+6.62%58―
Oct 14, 202623.0223.0222.1322.1322.13+1.97%526―
Oct 13, 202621.5821.7021.5821.7021.70+5.08%343―
Oct 12, 202620.6520.6520.6520.6520.65-0.43%23―
Oct 09, 202620.7420.7420.7420.7420.74-6.49%47―
Oct 08, 202621.7022.1821.3822.1822.18-1.51%3,674―
Oct 07, 202621.2322.5221.2322.5222.52+4.28%1,537―
Oct 06, 202620.8821.6020.8821.6021.60-0.32%5,722―
Oct 05, 202621.7421.7420.4621.6721.67-37.47%4,207―
Oct 02, 202634.6534.6534.6534.6534.65-8.27%134―
Oct 01, 202638.8538.8537.7837.7837.78+0.90%362―
Sep 30, 202637.4437.4437.4437.4437.44-6.79%318―
Sep 29, 202640.1740.1740.1740.1740.17-1.79%6―
Sep 28, 202640.9040.9040.9040.9040.90+4.80%7―
Sep 25, 202639.0239.0239.0239.0239.02+0.79%7―
Sep 24, 202638.7238.7238.7238.7238.72+3.84%13―
Sep 23, 202637.2937.2937.2937.2937.29+7.02%7―
Sep 22, 202634.8434.8434.8434.8434.84-1.73%5―
Sep 21, 202635.3635.4635.3635.4635.46-4.49%106―
Sep 18, 202637.1237.1237.1237.1237.12+1.72%1,402―
Sep 17, 202636.4936.4936.4936.4936.49-1.90%8―
Sep 16, 202637.2037.2037.2037.2037.20+2.82%6―
Sep 15, 202636.1836.1836.1836.1836.18-0.71%206―
Sep 14, 202636.4436.4436.4436.4436.44+3.23%33―
Sep 11, 202635.3035.3035.3035.3035.30+3.53%81―
Sep 10, 202635.0935.0934.0934.0934.09-4.21%108―
Sep 09, 202635.5935.5935.5935.5935.59+4.22%963―
Sep 08, 202633.6934.1533.6934.1534.15-6.15%106―
Sep 07, 202636.4136.4136.3836.3936.39+0.00%0―
Sep 04, 202636.4136.4136.3836.3936.39+2.35%508―
Sep 03, 202633.5835.8333.5835.5535.55-0.04%3,140―
Sep 02, 202639.0739.0735.5735.5735.57-12.34%1,206―
Sep 01, 202640.5740.5740.5740.5740.57-4.83%5―
Aug 31, 202642.6342.6342.6342.6342.63-4.17%6―
Aug 28, 202643.7944.6743.7944.4844.48+2.02%1,306―
Aug 27, 202643.6043.6043.6043.6043.60-0.43%8―
Aug 26, 202643.0843.7942.8543.7943.79+1.29%1,110―
Aug 25, 202646.1146.2943.2343.2343.23-5.93%1,008―
Aug 24, 202645.9645.9645.9645.9645.96-1.29%6―