Corgi Brazil 2x Daily ETF (BRZX)
BATS: BRZX · Real-Time Price · USD
22.18
+0.15 (0.68%)
Aug 14, 2026, 4:00 PM EDT - Market closed
BRZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 22.03 | 22.18 | 22.03 | 22.18 | 22.18 | 0.67% | 153 |
| Aug 13, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.33% | 7 |
| Aug 12, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.81% | 23 |
| Aug 11, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -6.89% | 66 |
| Aug 10, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.82% | 7 |
| Aug 7, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -2.81% | 14 |
| Aug 6, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.79% | 6 |
| Aug 5, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.36% | 49 |
| Aug 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -2.20% | 6 |
| Aug 3, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.18% | 22 |
| Jul 31, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.81% | 16 |
| Jul 30, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 5.65% | 6 |
| Jul 29, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -3.10% | 6 |
| Jul 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.92% | 6 |
| Jul 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.82% | 8 |
| Jul 24, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -2.57% | 7 |
| Jul 23, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.57% | 6 |
| Jul 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 5.66% | 6 |
| Jul 21, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.62% | 16 |
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.43% | 6 |
| Jul 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.44% | 6 |
| Jul 16, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -3.37% | 6 |
| Jul 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.75% | 29 |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.52% | 6 |
| Jul 13, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -3.04% | 6 |
| Jul 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 5.41% | 46 |
| Jul 9, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 3.21% | 6 |
| Jul 8, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.28% | 8 |
| Jul 7, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.62% | 7 |
| Jul 6, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.94% | 7 |
| Jul 2, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.38% | 6 |
| Jul 1, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.93% | 6 |
| Jun 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.56% | 6 |
| Jun 29, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.65% | 56 |
| Jun 26, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 2.87% | 1 |
| Jun 25, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.98% | - |
| Jun 24, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.83% | - |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.74% | - |
| Jun 22, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 3.17% | 28 |
| Jun 18, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.06% | 45 |
| Jun 17, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -2.16% | - |
| Jun 16, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.22% | 151 |
| Jun 15, 2026 | 24.53 | 24.53 | 23.73 | 23.73 | 23.73 | -0.71% | 2,442 |
| Jun 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.29% | 35 |
| Jun 11, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 6.22% | - |
| Jun 10, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.84% | 22 |
| Jun 9, 2026 | 22.57 | 22.57 | 22.24 | 22.40 | 22.40 | 1.50% | 209 |
| Jun 8, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.89% | 13 |
| Jun 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.49 | -4.32% | - |
| Jun 4, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.41% | 10 |