MicroSectors 3× Long Brazil Etns BRZL
14.37 USD +0.56 (+4.06%)
Regular-session close
14.37 0.00 -0.03%
After hours · Nov 13, 4:22 PM ET
14.25 Day range 14.50
13.81 52-week range 46.97
- YTD
- -41.71%
- 1 year
- -41.71%
BRZL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.31 | 14.49 | 14.24 | 14.37 | +0.56 | +4.06% | 37,837 |
| Nov 12, 2026 | 13.81 | 14.17 | 13.65 | 13.81 | -0.89 | -6.05% | 35,900 |
| Nov 11, 2026 | 14.62 | 14.88 | 14.62 | 14.70 | +0.40 | +2.80% | 18,900 |
| Nov 10, 2026 | 14.59 | 14.59 | 14.06 | 14.30 | -0.68 | -4.54% | 34,200 |
| Nov 9, 2026 | 14.44 | 15.15 | 14.41 | 14.98 | +0.79 | +5.57% | 45,900 |
| Nov 6, 2026 | 14.23 | 14.56 | 14.19 | 14.19 | +0.32 | +2.31% | 14,200 |
| Nov 5, 2026 | 14.86 | 14.86 | 13.72 | 13.87 | -0.67 | -4.61% | 59,900 |
| Nov 4, 2026 | 14.45 | 14.64 | 14.15 | 14.54 | +0.64 | +4.60% | 60,600 |
| Nov 3, 2026 | 13.68 | 14.08 | 13.63 | 13.90 | -0.55 | -3.81% | 62,700 |
| Nov 2, 2026 | 14.85 | 15.50 | 14.45 | 14.45 | -0.45 | -3.02% | 30,200 |
| Oct 30, 2026 | 15.04 | 15.50 | 14.53 | 14.90 | -0.99 | -6.23% | 101,600 |
| Oct 29, 2026 | 16.40 | 16.55 | 15.35 | 15.89 | -0.74 | -4.45% | 96,300 |
| Oct 28, 2026 | 17.75 | 17.75 | 16.13 | 16.63 | -1.12 | -6.31% | 235,600 |
| Oct 27, 2026 | 18.55 | 19.07 | 17.63 | 17.75 | +0.33 | +1.89% | 592,400 |
| Oct 26, 2026 | 10.35 | 18.62 | 9.11 | 17.42 | -25.77 | -59.67% | 3,496,800 |
| Oct 23, 2026 | 41.47 | 43.19 | 40.96 | 43.19 | +2.34 | +5.73% | 7,000 |
| Oct 22, 2026 | 42.64 | 42.64 | 40.34 | 40.85 | -2.15 | -5.00% | 3,700 |
| Oct 21, 2026 | 42.78 | 43.00 | 42.78 | 43.00 | -1.38 | -3.11% | 1,800 |
| Oct 20, 2026 | 44.59 | 45.05 | 44.32 | 44.38 | +2.73 | +6.55% | 4,700 |
| Oct 19, 2026 | 42.94 | 42.94 | 41.27 | 41.65 | +0.18 | +0.43% | 2,900 |
| Oct 16, 2026 | 41.36 | 41.47 | 41.36 | 41.47 | +0.78 | +1.92% | 2,100 |
| Oct 15, 2026 | 41.20 | 42.54 | 40.69 | 40.69 | -2.98 | -6.82% | 4,200 |
| Oct 14, 2026 | 41.75 | 43.90 | 41.75 | 43.67 | -0.89 | -2.00% | 4,100 |
| Oct 13, 2026 | 45.20 | 45.22 | 44.55 | 44.56 | -2.41 | -5.13% | 2,400 |
| Oct 12, 2026 | 47.57 | 47.57 | 46.76 | 46.97 | +0.15 | +0.32% | 3,200 |
| Oct 9, 2026 | 46.37 | 46.82 | 46.37 | 46.82 | +2.82 | +6.41% | 1,800 |
| Oct 8, 2026 | 43.86 | 45.31 | 43.85 | 44.00 | +0.63 | +1.45% | 16,000 |
| Oct 7, 2026 | 43.69 | 43.69 | 43.37 | 43.37 | -1.98 | -4.37% | 900 |
| Oct 6, 2026 | 46.91 | 46.91 | 44.46 | 45.35 | +0.04 | +0.09% | 4,300 |
| Oct 5, 2026 | 45.98 | 46.70 | 45.31 | 45.31 | +12.37 | +37.55% | 4,600 |
| Oct 2, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | +2.49 | +8.18% | 200 |
| Oct 1, 2026 | 30.26 | 30.45 | 30.26 | 30.45 | -0.37 | -1.20% | 100 |
| Sep 30, 2026 | 30.51 | 31.19 | 30.11 | 30.82 | +2.00 | +6.94% | 1,400 |
| Sep 29, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | +0.47 | +1.66% | 100 |
| Sep 28, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | -1.44 | -4.83% | 100 |
| Sep 25, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | -0.26 | -0.87% | 100 |
| Sep 24, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | -1.26 | -4.02% | 100 |
| Sep 23, 2026 | 32.52 | 32.52 | 31.31 | 31.31 | -2.36 | -7.01% | 1,600 |
| Sep 22, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | +0.55 | +1.66% | 100 |
| Sep 21, 2026 | 32.90 | 33.12 | 32.90 | 33.12 | +1.41 | +4.45% | 1,000 |
| Sep 18, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -0.58 | -1.80% | 100 |
| Sep 17, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | +0.56 | +1.76% | 100 |
| Sep 16, 2026 | 31.91 | 32.18 | 31.73 | 31.73 | -0.94 | -2.88% | 2,200 |
| Sep 15, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | +0.22 | +0.68% | 100 |
| Sep 14, 2026 | 31.30 | 32.45 | 31.30 | 32.45 | -1.12 | -3.34% | 1,600 |
| Sep 11, 2026 | 34.27 | 34.27 | 33.57 | 33.57 | -1.26 | -3.62% | 1,700 |
| Sep 10, 2026 | 33.08 | 35.13 | 33.08 | 34.83 | +1.33 | +3.97% | 4,000 |
| Sep 9, 2026 | 33.98 | 33.98 | 33.33 | 33.50 | -1.43 | -4.09% | 400 |
| Sep 8, 2026 | 36.07 | 36.07 | 34.93 | 34.93 | +2.00 | +6.07% | 900 |
| Sep 4, 2026 | 32.44 | 33.86 | 32.44 | 32.93 | -0.91 | -2.69% | 1,700 |
| Sep 3, 2026 | 35.72 | 35.72 | 33.54 | 33.84 | +0.07 | +0.21% | 6,100 |
| Sep 2, 2026 | 33.42 | 33.82 | 33.35 | 33.77 | +3.65 | +12.12% | 3,700 |
| Sep 1, 2026 | 30.53 | 30.67 | 30.12 | 30.12 | +1.36 | +4.73% | 500 |
| Aug 31, 2026 | 28.50 | 28.76 | 28.50 | 28.76 | +1.17 | +4.24% | 300 |
| Aug 28, 2026 | 27.93 | 27.93 | 27.58 | 27.59 | -0.59 | -2.09% | 600 |
| Aug 27, 2026 | 27.83 | 28.18 | 27.49 | 28.18 | +0.04 | +0.14% | 700 |
| Aug 26, 2026 | 28.95 | 28.95 | 28.14 | 28.14 | -0.35 | -1.23% | 700 |
| Aug 25, 2026 | 26.80 | 28.49 | 26.69 | 28.49 | +1.56 | +5.79% | 2,100 |
| Aug 24, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | +0.33 | +1.24% | 200 |
| Aug 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | +1.94 | +7.87% | 100 |
| Aug 20, 2026 | 25.04 | 25.04 | 24.52 | 24.66 | — | — | 200 |
61 days, newest first. Daily bars as drawn on the BRZL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.