ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
11.43
+0.05 (0.44%)
At close: Mar 6, 2026, 4:00 PM EST
11.43
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.68 | 11.78 | 11.41 | 11.43 | 11.43 | 0.44% | 76,269 |
| Mar 5, 2026 | 11.10 | 11.50 | 11.01 | 11.38 | 11.38 | 6.16% | 45,406 |
| Mar 4, 2026 | 10.74 | 10.91 | 10.60 | 10.72 | 10.72 | -3.60% | 48,522 |
| Mar 3, 2026 | 11.25 | 11.68 | 10.93 | 11.12 | 11.12 | 9.45% | 137,865 |
| Mar 2, 2026 | 10.52 | 10.57 | 10.09 | 10.16 | 10.16 | 0.49% | 62,304 |
| Feb 27, 2026 | 10.14 | 10.18 | 9.94 | 10.11 | 10.11 | 1.81% | 55,592 |
| Feb 26, 2026 | 9.91 | 10.19 | 9.91 | 9.93 | 9.93 | 2.37% | 37,967 |
| Feb 25, 2026 | 9.81 | 9.82 | 9.68 | 9.70 | 9.70 | -0.46% | 8,060 |
| Feb 24, 2026 | 10.04 | 10.07 | 9.73 | 9.75 | 9.75 | -3.71% | 43,185 |
| Feb 23, 2026 | 9.78 | 10.15 | 9.69 | 10.12 | 10.12 | 2.96% | 47,305 |
| Feb 20, 2026 | 10.28 | 10.29 | 9.81 | 9.83 | 9.83 | -3.92% | 183,638 |
| Feb 19, 2026 | 10.51 | 10.56 | 10.20 | 10.23 | 10.23 | -3.03% | 73,028 |
| Feb 18, 2026 | 10.50 | 10.65 | 10.23 | 10.55 | 10.55 | -1.26% | 72,022 |
| Feb 17, 2026 | 10.79 | 10.94 | 10.59 | 10.69 | 10.69 | 1.83% | 57,147 |
| Feb 13, 2026 | 10.57 | 10.87 | 10.49 | 10.49 | 10.49 | 2.17% | 40,777 |
| Feb 12, 2026 | 9.91 | 10.36 | 9.86 | 10.27 | 10.27 | 3.53% | 43,100 |
| Feb 11, 2026 | 9.97 | 10.11 | 9.77 | 9.92 | 9.92 | -4.62% | 160,288 |
| Feb 10, 2026 | 10.36 | 10.46 | 10.36 | 10.40 | 10.40 | 0.78% | 17,025 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.29 | 10.32 | 10.32 | -4.86% | 210,973 |
| Feb 6, 2026 | 10.97 | 10.99 | 10.83 | 10.85 | 10.85 | -3.42% | 25,003 |
| Feb 5, 2026 | 10.94 | 11.26 | 10.91 | 11.23 | 11.23 | 0.91% | 10,643 |
| Feb 4, 2026 | 10.78 | 11.29 | 10.78 | 11.13 | 11.13 | 5.23% | 28,535 |
| Feb 3, 2026 | 10.34 | 10.73 | 10.26 | 10.58 | 10.58 | -3.23% | 67,579 |
| Feb 2, 2026 | 11.02 | 11.05 | 10.87 | 10.93 | 10.93 | -1.80% | 68,261 |
| Jan 30, 2026 | 10.73 | 11.25 | 10.73 | 11.13 | 11.13 | 5.20% | 77,617 |
| Jan 29, 2026 | 10.25 | 10.90 | 10.15 | 10.58 | 10.58 | 1.44% | 89,885 |
| Jan 28, 2026 | 10.50 | 10.69 | 10.43 | 10.43 | 10.43 | -2.52% | 21,400 |
| Jan 27, 2026 | 11.05 | 11.05 | 10.67 | 10.70 | 10.70 | -6.61% | 44,121 |
| Jan 26, 2026 | 11.55 | 11.56 | 11.39 | 11.46 | 11.46 | -0.17% | 26,258 |
| Jan 23, 2026 | 11.90 | 11.90 | 11.30 | 11.48 | 11.48 | -3.39% | 69,085 |
| Jan 22, 2026 | 12.14 | 12.21 | 11.75 | 11.88 | 11.88 | -5.34% | 15,982 |
| Jan 21, 2026 | 13.25 | 13.26 | 12.55 | 12.55 | 12.55 | -8.33% | 25,196 |
| Jan 20, 2026 | 13.93 | 13.93 | 13.60 | 13.69 | 13.69 | -2.74% | 15,213 |
| Jan 16, 2026 | 14.10 | 14.20 | 14.08 | 14.08 | 14.08 | 1.19% | 2,043 |
| Jan 15, 2026 | 13.89 | 13.91 | 13.77 | 13.91 | 13.91 | -1.35% | 2,892 |
| Jan 14, 2026 | 14.44 | 14.44 | 14.08 | 14.10 | 14.10 | -3.26% | 13,604 |
| Jan 13, 2026 | 14.33 | 14.58 | 14.33 | 14.58 | 14.58 | 1.71% | 12,246 |
| Jan 12, 2026 | 14.27 | 14.33 | 14.20 | 14.33 | 14.33 | 1.13% | 5,258 |
| Jan 9, 2026 | 14.04 | 14.17 | 13.97 | 14.17 | 14.17 | -1.05% | 6,119 |
| Jan 8, 2026 | 14.40 | 14.40 | 14.31 | 14.32 | 14.32 | -1.10% | 2,349 |
| Jan 7, 2026 | 14.39 | 14.55 | 14.39 | 14.48 | 14.48 | 2.44% | 6,255 |
| Jan 6, 2026 | 14.07 | 14.14 | 13.89 | 14.13 | 14.13 | -2.00% | 7,080 |
| Jan 5, 2026 | 14.83 | 14.93 | 14.36 | 14.42 | 14.42 | -3.53% | 9,232 |
| Jan 2, 2026 | 14.79 | 15.02 | 14.79 | 14.95 | 14.95 | -2.54% | 3,095 |
| Dec 31, 2025 | 15.27 | 15.42 | 15.27 | 15.34 | 15.34 | 1.27% | 5,650 |
| Dec 30, 2025 | 15.27 | 15.30 | 15.01 | 15.15 | 15.15 | -4.15% | 5,056 |
| Dec 29, 2025 | 15.69 | 15.87 | 15.69 | 15.80 | 15.80 | 1.77% | 4,844 |
| Dec 26, 2025 | 15.71 | 15.71 | 15.51 | 15.53 | 15.53 | -0.97% | 2,406 |
| Dec 24, 2025 | 15.65 | 15.69 | 15.65 | 15.68 | 15.68 | -1.30% | 789 |
| Dec 23, 2025 | 16.04 | 16.04 | 15.87 | 15.89 | 15.59 | -4.30% | 4,124 |