ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
12.72
-0.12 (-0.93%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.79 | 12.85 | 12.66 | 12.69 | 12.69 | -1.20% | 5,706 |
| Apr 24, 2025 | 13.05 | 13.21 | 12.75 | 12.84 | 12.84 | -3.62% | 7,690 |
| Apr 23, 2025 | 13.22 | 13.38 | 13.01 | 13.33 | 13.33 | -3.27% | 20,410 |
| Apr 22, 2025 | 14.37 | 14.37 | 13.73 | 13.78 | 13.78 | -5.39% | 14,393 |
| Apr 21, 2025 | 14.49 | 14.61 | 14.40 | 14.56 | 14.56 | 0.86% | 2,770 |
| Apr 17, 2025 | 14.87 | 14.95 | 14.34 | 14.44 | 14.44 | -3.82% | 4,422 |
| Apr 16, 2025 | 15.08 | 15.10 | 14.90 | 15.01 | 15.01 | 0.92% | 2,906 |
| Apr 15, 2025 | 14.77 | 14.93 | 14.77 | 14.87 | 14.87 | 0.96% | 1,160 |
| Apr 14, 2025 | 14.64 | 14.96 | 14.57 | 14.73 | 14.73 | -2.57% | 10,338 |
| Apr 11, 2025 | 15.40 | 15.74 | 15.00 | 15.12 | 15.12 | -4.10% | 18,004 |
| Apr 10, 2025 | 15.48 | 16.31 | 15.32 | 15.77 | 15.77 | 4.07% | 17,740 |
| Apr 9, 2025 | 17.49 | 17.49 | 14.76 | 15.15 | 15.15 | -10.67% | 52,672 |
| Apr 8, 2025 | 15.13 | 17.09 | 15.13 | 16.96 | 16.96 | 5.54% | 53,301 |
| Apr 7, 2025 | 16.31 | 16.70 | 15.02 | 16.07 | 16.07 | 3.48% | 112,204 |
| Apr 4, 2025 | 15.00 | 15.69 | 14.87 | 15.53 | 15.53 | 13.50% | 57,370 |
| Apr 3, 2025 | 13.55 | 13.70 | 13.39 | 13.68 | 13.68 | -1.15% | 15,515 |
| Apr 2, 2025 | 13.82 | 14.10 | 13.82 | 13.84 | 13.84 | 0.04% | 3,849 |
| Apr 1, 2025 | 14.12 | 14.12 | 13.67 | 13.84 | 13.84 | -1.92% | 13,477 |
| Mar 31, 2025 | 14.34 | 14.45 | 14.11 | 14.11 | 14.11 | 0.81% | 11,629 |
| Mar 28, 2025 | 13.81 | 14.14 | 13.81 | 13.99 | 13.99 | 2.67% | 31,201 |
| Mar 27, 2025 | 13.73 | 13.73 | 13.43 | 13.63 | 13.63 | 0.08% | 11,560 |
| Mar 26, 2025 | 13.52 | 13.73 | 13.52 | 13.62 | 13.62 | 0.05% | 8,989 |
| Mar 25, 2025 | 13.58 | 13.61 | 13.22 | 13.61 | 13.51 | -1.77% | 8,157 |
| Mar 24, 2025 | 13.61 | 13.86 | 13.60 | 13.86 | 13.75 | 2.66% | 9,532 |
| Mar 21, 2025 | 13.64 | 13.65 | 13.50 | 13.50 | 13.40 | 0.62% | 13,007 |
| Mar 20, 2025 | 13.31 | 13.43 | 13.29 | 13.41 | 13.32 | 2.62% | 15,516 |
| Mar 19, 2025 | 13.19 | 13.23 | 12.96 | 13.07 | 12.98 | -3.18% | 32,147 |
| Mar 18, 2025 | 13.49 | 13.72 | 13.39 | 13.50 | 13.40 | -0.57% | 24,584 |
| Mar 17, 2025 | 14.11 | 14.11 | 13.43 | 13.58 | 13.48 | -4.84% | 13,412 |
| Mar 14, 2025 | 15.23 | 15.23 | 14.23 | 14.27 | 14.16 | -8.29% | 39,718 |
| Mar 13, 2025 | 15.59 | 15.60 | 15.53 | 15.56 | 15.45 | -2.28% | 2,202 |
| Mar 12, 2025 | 16.11 | 16.17 | 15.88 | 15.92 | 15.81 | -1.01% | 5,691 |
| Mar 11, 2025 | 16.28 | 16.41 | 15.99 | 16.09 | 15.97 | -0.71% | 12,255 |
| Mar 10, 2025 | 15.87 | 16.39 | 15.85 | 16.20 | 16.08 | 4.41% | 22,999 |
| Mar 7, 2025 | 15.65 | 15.73 | 15.48 | 15.52 | 15.40 | -2.07% | 26,976 |
| Mar 6, 2025 | 15.80 | 15.97 | 15.80 | 15.84 | 15.73 | 0.03% | 14,814 |
| Mar 5, 2025 | 16.67 | 16.67 | 15.75 | 15.84 | 15.72 | -5.32% | 18,016 |
| Mar 4, 2025 | 16.76 | 17.36 | 16.42 | 16.73 | 16.61 | 1.72% | 24,261 |
| Mar 3, 2025 | 16.26 | 16.57 | 15.71 | 16.45 | 16.33 | -0.23% | 27,982 |
| Feb 28, 2025 | 16.01 | 16.70 | 15.97 | 16.49 | 16.36 | 4.81% | 30,341 |
| Feb 27, 2025 | 15.60 | 15.76 | 15.51 | 15.73 | 15.61 | 1.57% | 7,229 |
| Feb 26, 2025 | 15.26 | 15.50 | 15.14 | 15.49 | 15.37 | 3.27% | 10,324 |
| Feb 25, 2025 | 15.01 | 15.08 | 14.92 | 15.00 | 14.88 | -1.87% | 5,820 |
| Feb 24, 2025 | 14.73 | 15.28 | 14.59 | 15.28 | 15.17 | 3.47% | 20,708 |
| Feb 21, 2025 | 14.47 | 14.89 | 14.47 | 14.77 | 14.66 | 5.34% | 25,803 |
| Feb 20, 2025 | 13.99 | 14.06 | 13.90 | 14.02 | 13.92 | -0.86% | 3,986 |
| Feb 19, 2025 | 13.95 | 14.16 | 13.95 | 14.14 | 14.04 | 2.55% | 9,191 |
| Feb 18, 2025 | 13.86 | 13.86 | 13.60 | 13.79 | 13.69 | -0.21% | 4,466 |
| Feb 14, 2025 | 14.30 | 14.30 | 13.75 | 13.82 | 13.72 | -6.95% | 34,359 |
| Feb 13, 2025 | 15.19 | 15.19 | 14.85 | 14.85 | 14.74 | -0.87% | 8,470 |