Skip to main content
ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
14.77
+0.75 (5.34%)
At close: Feb 21, 2025, 3:50 PM
15.11
+0.34 (2.32%)
After-hours: Feb 21, 2025, 7:29 PM EST

BZQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.4714.8914.4714.7714.775.34%25,803
Feb 20, 202513.9914.0613.9014.0214.02-0.86%3,986
Feb 19, 202513.9514.1613.9514.1414.142.55%9,191
Feb 18, 202513.8613.8613.6013.7913.79-0.21%4,466
Feb 14, 202514.3014.3013.7513.8213.82-6.95%34,359
Feb 13, 202515.1915.1914.8514.8514.85-0.87%8,470
Feb 12, 202514.9215.0614.8014.9814.983.71%9,926
Feb 11, 202514.6014.6014.4314.4514.45-2.00%8,897
Feb 10, 202514.8514.8914.6714.7414.74-2.53%7,845
Feb 7, 202514.6015.2214.5615.1215.123.72%7,570
Feb 6, 202514.8314.8314.5114.5814.58-2.28%6,258
Feb 5, 202515.1815.1814.9014.9214.920.71%9,187
Feb 4, 202514.9014.9014.6514.8214.82-1.08%2,987
Feb 3, 202515.4615.5014.8414.9814.98-0.16%16,128
Jan 31, 202514.7915.0014.6415.0015.000.62%9,108
Jan 30, 202515.3515.4814.7814.9114.91-5.87%13,262
Jan 29, 202515.8816.0015.7515.8415.840.83%6,382
Jan 28, 202515.6615.7115.6615.7115.71-0.90%887
Jan 27, 202516.3116.3115.8215.8515.85-2.83%5,036
Jan 24, 202516.2416.3116.1216.3116.31-0.98%5,746
Jan 23, 202516.4816.5716.3316.4716.470.04%1,738
Jan 22, 202516.7316.7316.2116.4616.46-2.86%7,560
Jan 21, 202517.1117.1816.8116.9516.95-2.59%6,879
Jan 17, 202517.5317.5317.2217.4017.40-1.31%10,257
Jan 16, 202517.2717.8017.2717.6317.633.34%14,901
Jan 15, 202517.6217.8617.0017.0617.06-6.87%12,943
Jan 14, 202518.5718.5718.3218.3218.32-1.43%3,158
Jan 13, 202518.9718.9718.5218.5918.59-0.67%4,644
Jan 10, 202518.6418.8218.5018.7118.711.12%13,788
Jan 8, 202518.6218.6218.5018.5018.502.62%5,761
Jan 7, 202518.0618.1017.8018.0318.03-2.51%6,683
Jan 6, 202518.3918.5918.0118.4918.49-3.73%19,813
Jan 3, 202518.8519.2118.8119.2119.212.80%17,192
Jan 2, 202519.5319.6318.5718.6918.69-2.20%30,568
Dec 31, 202419.0319.1518.9319.1119.111.32%4,293
Dec 30, 202418.7819.1418.7218.8618.86-0.72%10,123
Dec 27, 202418.8919.0818.8519.0019.001.69%11,818
Dec 26, 202418.5518.7818.5518.6818.680.74%1,420
Dec 24, 202418.8718.8718.4718.5418.54-1.99%5,320
Dec 23, 202418.5919.0118.5918.9218.923.20%15,680
Dec 20, 202418.4918.4918.0118.3318.11-1.85%19,620
Dec 19, 202418.6418.7018.3818.6818.45-4.75%19,297
Dec 18, 202417.9419.7217.7619.6119.3713.80%41,286
Dec 17, 202417.8218.0617.1817.2317.02-3.19%11,766
Dec 16, 202417.2417.8017.2417.8017.584.31%4,612
Dec 13, 202416.5217.0716.5217.0716.853.86%10,857
Dec 12, 202415.9816.6815.9816.4316.235.60%6,017
Dec 11, 202416.3516.3615.1415.5615.37-4.99%12,765
Dec 10, 202416.3416.3816.3416.3816.18-2.34%795
Dec 9, 202416.4816.7716.4216.7716.56-1.00%5,471
Dec 6, 202416.5317.1116.5316.9416.734.18%5,885
Dec 5, 202416.0516.2915.9316.2616.06-3.56%17,426
Dec 4, 202416.8716.9216.6516.8616.65-0.35%3,765
Dec 3, 202417.1817.3016.8316.9216.71-1.11%14,298
Dec 2, 202417.2517.3217.0017.1116.902.21%27,889
Nov 29, 202417.0917.1516.4716.7416.537.58%7,931
Nov 27, 202414.6615.6514.6615.5615.376.50%16,889
Nov 26, 202414.5814.6214.3614.6114.430.02%3,927
Nov 25, 202414.5914.7614.5814.6114.43-0.08%19,710
Nov 22, 202415.0315.1114.5814.6214.44-3.73%6,472
Nov 21, 202415.2315.2915.1015.1815.001.80%4,549
Nov 20, 202414.9414.9514.9214.9214.731.03%2,085
Nov 19, 202414.8514.8514.7114.7614.580.68%2,315
Nov 18, 202414.9214.9214.4914.6614.48-0.72%13,933
Nov 15, 202414.4714.8014.3914.7714.591.24%11,623
Nov 14, 202414.6414.6614.5214.5914.410.82%6,325
Nov 13, 202414.3714.6014.3714.4714.291.55%2,582
Nov 12, 202414.2714.4914.2214.2514.070.28%7,279
Nov 11, 202414.5514.5714.2114.2114.03-0.42%8,128
Nov 8, 202414.3614.7314.2714.2714.093.78%22,092
Nov 7, 202413.4013.7813.1713.7513.580.81%9,625
Nov 6, 202414.3014.5013.6113.6413.47-2.08%15,128
Nov 5, 202414.2714.3613.9213.9313.76-1.97%27,280
Nov 4, 202414.3514.3714.0614.2114.03-6.00%22,747
Nov 1, 202414.4915.1414.4915.1214.935.94%34,703
Oct 31, 202414.0714.2714.0314.2714.093.03%17,762
Oct 30, 202414.0414.0413.8513.8513.68-0.65%23,282
Oct 29, 202413.5213.9413.5213.9413.773.03%39,384
Oct 28, 202413.7613.7613.4613.5313.36-2.80%12,173
Oct 25, 202413.9013.9513.7613.9213.751.84%6,251
Oct 24, 202414.0914.0913.6613.6713.50-2.50%6,926
Oct 23, 202414.1514.1514.0214.0213.850.78%2,766
Oct 22, 202413.9614.1013.9113.9113.740.38%30,117
Oct 21, 202413.8913.9313.8413.8613.690.09%7,331
Oct 18, 202413.6413.8613.6413.8513.671.61%16,474
Oct 17, 202413.8013.8013.6213.6313.460.53%4,019
Oct 16, 202413.7013.7013.4313.5513.39-0.12%3,567
Oct 15, 202413.5613.6913.4913.5713.403.35%50,924
Oct 14, 202413.6413.6913.0913.1312.97-4.16%57,704
Oct 11, 202413.9113.9813.6913.7013.531.68%67,560
Oct 10, 202413.5513.6513.4713.4713.31-1.20%3,042
Oct 9, 202413.6313.7313.4713.6413.474.18%36,177
Oct 8, 202413.1513.2313.0513.0912.931.63%27,547
Oct 7, 202412.5512.9112.5512.8812.721.19%3,441
Oct 4, 202412.9712.9712.7212.7312.57-1.40%8,237
Oct 3, 202412.8713.0612.8412.9112.753.69%48,531
Oct 2, 202412.0712.4512.0612.4512.30-1.43%18,863
Oct 1, 202412.6412.7712.4312.6312.470.09%58,672
Sep 30, 202412.5312.7212.4512.6212.461.56%26,804
Sep 27, 202412.4112.4312.2412.4312.27-0.10%16,749