Skip to main content
ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
17.41
-0.22 (-1.25%)
At close: Jan 17, 2025, 3:38 PM
17.40
-0.01 (-0.06%)
After-hours: Jan 17, 2025, 8:00 PM EST

BZQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202412.2712.4412.2712.4412.28-1.38%9,995
Sep 25, 202412.4512.6112.4512.6112.46-0.54%3,901
Sep 24, 202412.5612.7312.5312.6812.32-4.52%22,861
Sep 23, 202413.3013.3613.2313.2812.900.91%16,019
Sep 20, 202412.7613.1912.7613.1612.786.39%63,122
Sep 19, 202412.2212.4012.2012.3712.02-0.31%57,785
Sep 18, 202412.2812.4312.0912.4112.050.89%7,995
Sep 17, 202412.5412.5812.3012.3011.95-1.13%49,546
Sep 16, 202412.3812.4912.3812.4412.08-2.19%1,509
Sep 13, 202412.7212.8912.4612.7212.36-2.38%38,322
Sep 12, 202413.1913.4013.0313.0312.66-0.47%477,138
Sep 11, 202413.2413.3113.0413.0912.72-1.39%21,235
Sep 10, 202413.1013.5313.0613.2812.902.74%74,619
Sep 9, 202413.1013.1012.8512.9212.55-0.11%20,530
Sep 6, 202412.4013.0512.4012.9412.573.65%33,350
Sep 5, 202412.6812.7112.4612.4812.12-2.09%17,163
Sep 4, 202412.7612.7612.5012.7512.38-0.96%25,780
Sep 3, 202412.7612.9612.7112.8712.502.71%23,320
Aug 30, 202412.9512.9512.5312.5312.170.22%8,968
Aug 29, 202412.4212.5912.4212.5012.144.13%18,890
Aug 28, 202412.2212.2212.0012.0111.661.20%3,142
Aug 27, 202411.8311.9311.7111.8711.530.38%9,085
Aug 26, 202411.9711.9911.7311.8211.48-1.75%439,125