Quantcast

Historical Stock Prices

(ETF)
BRZU 
$24
*  
2.14
9.79%
Get BRZU Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 24.17 24.65 23.632 24 3,692,007
07/19/2018 20.39 21.91 19.79 21.86 2,338,090
07/18/2018 22.41 22.66 21.65 21.75 1,696,164
07/17/2018 20.91 22.64 20.72 22.48 2,806,410
07/16/2018 21.09 21.26 20.4287 20.78 1,201,518
07/13/2018 20.08 21.1954 19.67 21.08 2,522,084
07/12/2018 19.71 20.32 19.42 19.9 1,914,544
07/11/2018 19.91 20.25 18.75 18.83 2,092,840
07/10/2018 20.35 20.64 19.87 20.62 1,526,811
07/09/2018 20 20.45 19.22 20.34 2,276,667
07/06/2018 17.9 19.71 17.74 19.63 3,165,545
07/05/2018 18.7 18.88 17.83 18.16 2,031,545
07/03/2018 18.17 19.03 17.89 18.57 1,914,568
07/02/2018 17.1 17.57 16.94 17.49 1,259,263
06/29/2018 17.99 18.42 17.53 17.8 2,272,106
06/28/2018 17.1 17.78 16.7 17.5 1,782,714
06/27/2018 17.88 18.29 16.25 16.3 2,700,640
06/26/2018 18.62 18.7 17.58 18.1 1,731,958
06/25/2018 18.44 18.68 17.25 18.39 1,932,695
06/22/2018 18.42 18.45 17.46 18.01 1,914,605
06/21/2018 19 19.09 17.63 17.69 2,197,712
06/20/2018 20.27 20.3086 18.75 18.88 2,062,119
06/19/2018 17.45 19.83 17.28 19.1 2,451,409
06/18/2018 17.91 18.57 17.4 18.08 2,495,935
06/15/2018 18.49 19.03 17.71 18.82 2,115,202
06/14/2018 20.57 20.73 18.24 18.29 3,729,754
06/13/2018 21.07 21.09 19.1142 20.33 2,825,745
06/12/2018 20.54 21.67 20.37 20.93 2,188,551
06/11/2018 21.26 21.85 20 20.32 3,138,291
06/08/2018 20.5 21.74 18.3801 20.91 6,122,513
06/07/2018 20.47 20.5 15.82 18.55 9,398,782
06/06/2018 22.51 23.02 21.52 21.92 3,314,753
06/05/2018 25.32 25.759 22.8 23.01 2,971,565
06/04/2018 25.76 26.27 25.17 25.93 1,735,453
06/01/2018 25.22 25.97 22.75 24.7 3,732,976
05/31/2018 24.67 25.09 24.11 24.34 1,579,050
05/30/2018 24.08 24.86 22.77 24.16 2,555,134
05/29/2018 24.46 25.45 23.1669 23.77 3,455,954
05/25/2018 30.03 30.23 27.78 28.09 1,536,766
05/24/2018 29.75 30.3 28.73 30.23 1,380,898
05/23/2018 32.25 32.55 30.91 31.61 1,173,239
05/22/2018 31.83 34.1 31.36 33.26 1,141,225
05/21/2018 32.5 32.7 30.22 30.89 970,440
05/18/2018 30.23 31.07 29.05 30.72 3,281,412
05/17/2018 35.43 35.5 32.2 32.84 2,704,148
05/16/2018 36.45 37.28 36.1701 36.78 663,237
05/15/2018 34.2 36.12 33.25 35.74 1,317,668
05/14/2018 38.54 39.06 36.16 36.99 582,777
05/11/2018 40 40.7 37.57 37.81 695,217
05/10/2018 38.5 40.86 38.36 40.45 1,404,159
05/09/2018 35.1 36.88 34.65 36.71 587,600
05/08/2018 35.87 36.43 34.26 35.78 815,011
05/07/2018 36.78 37.36 35.52 35.76 524,126
05/04/2018 36.66 38.35 36.45 37.51 373,719
05/03/2018 38.33 38.84 36.25 37.55 1,096,155
05/02/2018 40.14 40.39 38.27 38.62 1,214,957
05/01/2018 41.23 41.29 38.79 40.57 780,430
04/30/2018 44.45 44.59 42.04 42.17 346,763
04/27/2018 45.35 45.579 43.98 44.47 349,696
04/26/2018 41.72 43.97 41.44 43.87 473,432
04/25/2018 40.66 41.815 39.86 41.55 781,737
04/24/2018 44.06 44.89 41.92 42.51 392,118
04/23/2018 43.37 44.33 42.3952 43.14 322,111
04/20/2018 45.19 45.65 44.09 44.93 298,284
*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