Quantcast

Historical Stock Prices

(ETF)
BRZU 
$54.87
*  
0.07
0.13%
Get BRZU Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading BRZU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 53.08 56.5 52.921 54.87 277,135
02/15/2018 55 55.8 53.7801 54.8 455,729
02/14/2018 48.74 54.252 48.4 53.64 561,459
02/13/2018 48.76 50 47.851 49.67 214,374
02/12/2018 48.15 50.1302 46.83 48.76 368,862
02/09/2018 47 47.7999 42.77 46.72 639,482
02/08/2018 51.61 51.77 44.11 44.11 457,959
02/07/2018 53.5 54.64 49.03 49.12 496,245
02/06/2018 48.33 55.13 48.081 53.98 573,025
02/05/2018 53.7 55.3099 47.46 48.39 600,513
02/02/2018 56.6 57.16 54 54.66 754,171
02/01/2018 60.94 62.7308 60.51 60.63 260,194
01/31/2018 63.63 63.63 59.26 60.31 380,755
01/30/2018 58.5 59.87 56.88 59.26 325,996
01/29/2018 60.97 61.51 59.175 59.49 464,914
01/26/2018 60.15 63.7999 59.89 63.39 326,252
01/25/2018 59.79 65.25 59.6 61.37 705,697
01/24/2018 54.79 60.45 54.1 59.35 950,542
01/23/2018 50.69 51.36 49.43 50.14 722,989
01/22/2018 52.46 53.9 51.7964 53.81 213,643
01/19/2018 52.12 53.2 51.371 53.1 386,566
01/18/2018 51.82 52.479 50.5096 51.32 348,837
01/17/2018 48.9 51.54 48.8 51.09 557,436
01/16/2018 49.2 49.4 48.22 48.47 377,139
01/12/2018 47.36 49.01 47.15 48.91 323,607
01/11/2018 46.01 48.58 45.918 48.48 483,712
01/10/2018 45.25 46.2699 44.784 45.92 275,016
01/09/2018 46.95 46.95 45.86 46.06 450,564
01/08/2018 47.06 47.6734 46.7 47.14 247,307
01/05/2018 45.91 47.83 45.4677 47.67 560,912
01/04/2018 46.64 47.5399 45.9 46.58 736,408
01/03/2018 44.66 45.78 44.1 45.61 381,150
01/02/2018 43.23 44.1 42.99 44.1 503,276
12/29/2017 40.5 41.49 40.22 40.28 502,289
12/28/2017 40.1 40.32 39.511 39.92 349,680
12/27/2017 39.83 39.96 38.99 39.13 276,566
12/26/2017 38.27 39.135 37.98 38.87 268,518
12/22/2017 37.38 37.84 37 37.61 194,056
12/21/2017 35.88 38.35 35.88 37.56 1,291,069
12/20/2017 35.91 36.5 35.66 35.71 622,852
12/19/2017 35.35 35.62 34.31 35.58 575,571
12/18/2017 36.18 37.07 35.88 36.01 792,342
12/15/2017 35.01 35.42 34.31 34.91 589,192
12/14/2017 33.93 34.68 33.35 33.68 987,800
12/13/2017 38.02 38.63 34.49 34.91 1,576,463
12/12/2017 34.1 39.21 33.86 38.59 1,180,340
12/11/2017 36.11 36.92 35.7135 35.9 322,793
12/08/2017 37.05 37.16 35.5801 35.8 465,934
12/07/2017 33.63 36.24 33.249 35.89 1,146,886
12/06/2017 38.15 39.04 36.55 38.57 284,416
12/05/2017 39.61 39.689 36.971 37.33 574,177
12/04/2017 37.75 38.98 37.17 37.55 803,203
12/01/2017 36.24 36.71 35.05 35.88 711,385
11/30/2017 36.85 37.0356 34.46 35.24 1,124,948
11/29/2017 40.4 40.4 37.71 37.84 1,218,121
11/28/2017 41.75 43 40.7524 41.89 588,035
11/27/2017 39.78 41.25 39.66 40.62 394,683
11/24/2017 40.87 41.48 40.7345 41.2 200,289
11/22/2017 40.78 41.86 40.78 41.45 418,138
11/21/2017 40.15 42 40.14 40.32 752,991
11/20/2017 37.95 39.87 37.55 39.56 507,663
11/17/2017 37.02 38.87 36.78 38.55 660,029
11/16/2017 35.81 37.1191 35.25 36.84 1,514,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BRZU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio