ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
10.02
-0.19 (-1.86%)
Sep 5, 2025, 11:15 AM - Market open
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.35 | 10.35 | 10.21 | 10.21 | 10.21 | -1.54% | 1,217 |
| Sep 3, 2025 | 10.35 | 10.40 | 10.18 | 10.37 | 10.37 | 0.19% | 1,683 |
| Sep 2, 2025 | 10.43 | 10.49 | 10.28 | 10.35 | 10.35 | 3.50% | 9,201 |
| Aug 29, 2025 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | - | 5,428 |
| Aug 28, 2025 | 10.24 | 10.24 | 9.84 | 10.00 | 10.00 | -3.28% | 32,295 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.33 | 10.34 | 10.34 | -2.92% | 67,154 |
| Aug 26, 2025 | 10.62 | 10.72 | 10.62 | 10.65 | 10.65 | 1.07% | 854 |
| Aug 25, 2025 | 10.55 | 10.55 | 10.43 | 10.54 | 10.54 | -0.97% | 24,326 |
| Aug 22, 2025 | 11.20 | 11.20 | 10.59 | 10.64 | 10.64 | -6.75% | 46,415 |
| Aug 21, 2025 | 11.48 | 11.52 | 11.33 | 11.41 | 11.41 | -0.05% | 3,263 |
| Aug 20, 2025 | 11.54 | 11.56 | 11.34 | 11.42 | 11.42 | -2.12% | 32,863 |
| Aug 19, 2025 | 11.41 | 11.67 | 11.39 | 11.66 | 11.66 | 6.71% | 23,022 |
| Aug 18, 2025 | 11.02 | 11.03 | 10.86 | 10.93 | 10.93 | -0.64% | 13,501 |
| Aug 15, 2025 | 11.01 | 11.09 | 10.82 | 11.00 | 11.00 | -1.97% | 5,864 |
| Aug 14, 2025 | 11.23 | 11.25 | 10.97 | 11.22 | 11.22 | 2.10% | 12,913 |
| Aug 13, 2025 | 10.98 | 11.07 | 10.91 | 10.99 | 10.99 | 1.16% | 7,373 |
| Aug 12, 2025 | 11.02 | 11.02 | 10.78 | 10.86 | 10.86 | -5.16% | 18,559 |
| Aug 11, 2025 | 11.34 | 11.46 | 11.29 | 11.46 | 11.46 | 1.11% | 3,593 |
| Aug 8, 2025 | 11.18 | 11.33 | 11.16 | 11.33 | 11.33 | 1.90% | 5,162 |
| Aug 7, 2025 | 11.30 | 11.41 | 11.12 | 11.12 | 11.12 | -4.39% | 9,705 |
| Aug 6, 2025 | 11.55 | 11.71 | 11.52 | 11.63 | 11.63 | -2.89% | 7,046 |
| Aug 5, 2025 | 12.02 | 12.08 | 11.88 | 11.98 | 11.98 | -0.85% | 5,987 |
| Aug 4, 2025 | 11.98 | 12.11 | 11.98 | 12.08 | 12.08 | -1.91% | 4,979 |
| Aug 1, 2025 | 12.21 | 12.40 | 12.10 | 12.31 | 12.31 | -0.85% | 11,382 |
| Jul 31, 2025 | 12.40 | 12.50 | 12.22 | 12.42 | 12.42 | 2.38% | 6,178 |
| Jul 30, 2025 | 12.35 | 12.57 | 11.93 | 12.13 | 12.13 | -0.90% | 20,474 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.10 | 12.24 | 12.24 | -1.54% | 23,446 |
| Jul 28, 2025 | 12.23 | 12.57 | 12.23 | 12.43 | 12.43 | 2.74% | 13,143 |
| Jul 25, 2025 | 11.94 | 12.10 | 11.94 | 12.10 | 12.10 | 1.76% | 2,917 |
| Jul 24, 2025 | 11.84 | 11.92 | 11.83 | 11.89 | 11.89 | 2.24% | 27,070 |
| Jul 23, 2025 | 11.88 | 11.88 | 11.51 | 11.63 | 11.63 | -3.11% | 38,204 |
| Jul 22, 2025 | 11.87 | 12.03 | 11.80 | 12.00 | 12.00 | 0.25% | 11,049 |
| Jul 21, 2025 | 12.02 | 12.02 | 11.75 | 11.97 | 11.97 | -1.46% | 25,799 |
| Jul 18, 2025 | 11.53 | 12.17 | 11.46 | 12.15 | 12.15 | 6.30% | 33,176 |
| Jul 17, 2025 | 11.67 | 11.69 | 11.43 | 11.43 | 11.43 | -1.21% | 14,193 |
| Jul 16, 2025 | 11.73 | 11.84 | 11.52 | 11.57 | 11.57 | -0.43% | 14,392 |
| Jul 15, 2025 | 11.70 | 11.89 | 11.60 | 11.62 | 11.62 | -1.19% | 12,802 |
| Jul 14, 2025 | 11.73 | 11.77 | 11.62 | 11.76 | 11.76 | 1.82% | 36,565 |
| Jul 11, 2025 | 11.66 | 11.71 | 11.48 | 11.55 | 11.55 | 1.58% | 49,411 |
| Jul 10, 2025 | 11.50 | 11.52 | 11.34 | 11.37 | 11.37 | 2.99% | 58,053 |
| Jul 9, 2025 | 10.80 | 11.07 | 10.79 | 11.04 | 11.04 | 3.66% | 25,623 |
| Jul 8, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | -0.43% | 907 |
| Jul 7, 2025 | 10.41 | 10.75 | 10.41 | 10.70 | 10.70 | 4.28% | 6,914 |
| Jul 3, 2025 | 10.23 | 10.32 | 10.23 | 10.26 | 10.26 | -2.55% | 9,714 |
| Jul 2, 2025 | 10.77 | 10.77 | 10.52 | 10.53 | 10.53 | -0.89% | 8,783 |
| Jul 1, 2025 | 10.64 | 10.71 | 10.56 | 10.62 | 10.62 | 0.95% | 17,195 |
| Jun 30, 2025 | 11.05 | 11.05 | 10.52 | 10.52 | 10.52 | -5.40% | 72,225 |
| Jun 27, 2025 | 11.12 | 11.17 | 10.97 | 11.12 | 11.12 | - | 3,974 |
| Jun 26, 2025 | 11.17 | 11.25 | 11.12 | 11.12 | 11.12 | -3.93% | 63,513 |
| Jun 25, 2025 | 11.59 | 11.59 | 11.44 | 11.58 | 11.58 | 2.33% | 1,540 |