ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
14.63
-0.56 (-3.68%)
At close: Nov 22, 2024, 3:56 PM
14.62
-0.01 (-0.05%)
After-hours: Nov 22, 2024, 8:00 PM EST
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 15.03 | 15.11 | 14.58 | 14.62 | 14.62 | -3.73% | 6,472 |
| Nov 21, 2024 | 15.23 | 15.29 | 15.10 | 15.18 | 15.18 | 1.80% | 4,549 |
| Nov 20, 2024 | 14.94 | 14.95 | 14.92 | 14.92 | 14.92 | 1.03% | 2,085 |
| Nov 19, 2024 | 14.85 | 14.85 | 14.71 | 14.76 | 14.76 | 0.68% | 2,315 |
| Nov 18, 2024 | 14.92 | 14.92 | 14.49 | 14.66 | 14.66 | -0.72% | 13,933 |
| Nov 15, 2024 | 14.47 | 14.80 | 14.39 | 14.77 | 14.77 | 1.24% | 11,623 |
| Nov 14, 2024 | 14.64 | 14.66 | 14.52 | 14.59 | 14.59 | 0.82% | 6,325 |
| Nov 13, 2024 | 14.37 | 14.60 | 14.37 | 14.47 | 14.47 | 1.55% | 2,582 |
| Nov 12, 2024 | 14.27 | 14.49 | 14.22 | 14.25 | 14.25 | 0.28% | 7,279 |
| Nov 11, 2024 | 14.55 | 14.57 | 14.21 | 14.21 | 14.21 | -0.42% | 8,128 |
| Nov 8, 2024 | 14.36 | 14.73 | 14.27 | 14.27 | 14.27 | 3.78% | 22,092 |
| Nov 7, 2024 | 13.40 | 13.78 | 13.17 | 13.75 | 13.75 | 0.81% | 9,625 |
| Nov 6, 2024 | 14.30 | 14.50 | 13.61 | 13.64 | 13.64 | -2.08% | 15,128 |
| Nov 5, 2024 | 14.27 | 14.36 | 13.92 | 13.93 | 13.93 | -1.97% | 27,280 |
| Nov 4, 2024 | 14.35 | 14.37 | 14.06 | 14.21 | 14.21 | -6.00% | 22,747 |
| Nov 1, 2024 | 14.49 | 15.14 | 14.49 | 15.12 | 15.12 | 5.94% | 34,703 |
| Oct 31, 2024 | 14.07 | 14.27 | 14.03 | 14.27 | 14.27 | 3.03% | 17,762 |
| Oct 30, 2024 | 14.04 | 14.04 | 13.85 | 13.85 | 13.85 | -0.65% | 23,282 |
| Oct 29, 2024 | 13.52 | 13.94 | 13.52 | 13.94 | 13.94 | 3.03% | 39,384 |
| Oct 28, 2024 | 13.76 | 13.76 | 13.46 | 13.53 | 13.53 | -2.80% | 12,173 |
| Oct 25, 2024 | 13.90 | 13.95 | 13.76 | 13.92 | 13.92 | 1.84% | 6,251 |
| Oct 24, 2024 | 14.09 | 14.09 | 13.66 | 13.67 | 13.67 | -2.50% | 6,926 |
| Oct 23, 2024 | 14.15 | 14.15 | 14.02 | 14.02 | 14.02 | 0.78% | 2,766 |
| Oct 22, 2024 | 13.96 | 14.10 | 13.91 | 13.91 | 13.91 | 0.38% | 30,117 |
| Oct 21, 2024 | 13.89 | 13.93 | 13.84 | 13.86 | 13.86 | 0.09% | 7,331 |
| Oct 18, 2024 | 13.64 | 13.86 | 13.64 | 13.85 | 13.85 | 1.61% | 16,474 |
| Oct 17, 2024 | 13.80 | 13.80 | 13.62 | 13.63 | 13.63 | 0.53% | 4,019 |
| Oct 16, 2024 | 13.70 | 13.70 | 13.43 | 13.55 | 13.55 | -0.12% | 3,567 |
| Oct 15, 2024 | 13.56 | 13.69 | 13.49 | 13.57 | 13.57 | 3.35% | 50,924 |
| Oct 14, 2024 | 13.64 | 13.69 | 13.09 | 13.13 | 13.13 | -4.16% | 57,704 |
| Oct 11, 2024 | 13.91 | 13.98 | 13.69 | 13.70 | 13.70 | 1.68% | 67,560 |
| Oct 10, 2024 | 13.55 | 13.65 | 13.47 | 13.47 | 13.47 | -1.20% | 3,042 |
| Oct 9, 2024 | 13.63 | 13.73 | 13.47 | 13.64 | 13.64 | 4.18% | 36,177 |
| Oct 8, 2024 | 13.15 | 13.23 | 13.05 | 13.09 | 13.09 | 1.63% | 27,547 |
| Oct 7, 2024 | 12.55 | 12.91 | 12.55 | 12.88 | 12.88 | 1.19% | 3,441 |
| Oct 4, 2024 | 12.97 | 12.97 | 12.72 | 12.73 | 12.73 | -1.40% | 8,237 |
| Oct 3, 2024 | 12.87 | 13.06 | 12.84 | 12.91 | 12.91 | 3.69% | 48,531 |
| Oct 2, 2024 | 12.07 | 12.45 | 12.06 | 12.45 | 12.45 | -1.43% | 18,863 |
| Oct 1, 2024 | 12.64 | 12.77 | 12.43 | 12.63 | 12.63 | 0.09% | 58,672 |
| Sep 30, 2024 | 12.53 | 12.72 | 12.45 | 12.62 | 12.62 | 1.56% | 26,804 |
| Sep 27, 2024 | 12.41 | 12.43 | 12.24 | 12.43 | 12.43 | -0.10% | 16,749 |
| Sep 26, 2024 | 12.27 | 12.44 | 12.27 | 12.44 | 12.44 | -1.38% | 9,995 |
| Sep 25, 2024 | 12.45 | 12.61 | 12.45 | 12.61 | 12.61 | -0.54% | 3,901 |
| Sep 24, 2024 | 12.56 | 12.73 | 12.53 | 12.68 | 12.47 | -4.52% | 22,861 |
| Sep 23, 2024 | 13.30 | 13.36 | 13.23 | 13.28 | 13.06 | 0.91% | 16,019 |
| Sep 20, 2024 | 12.76 | 13.19 | 12.76 | 13.16 | 12.94 | 6.39% | 63,122 |
| Sep 19, 2024 | 12.22 | 12.40 | 12.20 | 12.37 | 12.17 | -0.31% | 57,785 |
| Sep 18, 2024 | 12.28 | 12.43 | 12.09 | 12.41 | 12.21 | 0.89% | 7,995 |
| Sep 17, 2024 | 12.54 | 12.58 | 12.30 | 12.30 | 12.10 | -1.13% | 49,546 |
| Sep 16, 2024 | 12.38 | 12.49 | 12.38 | 12.44 | 12.24 | -2.19% | 1,509 |
| Sep 13, 2024 | 12.72 | 12.89 | 12.46 | 12.72 | 12.51 | -2.38% | 38,322 |
| Sep 12, 2024 | 13.19 | 13.40 | 13.03 | 13.03 | 12.82 | -0.47% | 477,138 |
| Sep 11, 2024 | 13.24 | 13.31 | 13.04 | 13.09 | 12.88 | -1.39% | 21,235 |
| Sep 10, 2024 | 13.10 | 13.53 | 13.06 | 13.28 | 13.06 | 2.74% | 74,619 |
| Sep 9, 2024 | 13.10 | 13.10 | 12.85 | 12.92 | 12.71 | -0.11% | 20,530 |
| Sep 6, 2024 | 12.40 | 13.05 | 12.40 | 12.94 | 12.72 | 3.65% | 33,350 |
| Sep 5, 2024 | 12.68 | 12.71 | 12.46 | 12.48 | 12.27 | -2.09% | 17,163 |
| Sep 4, 2024 | 12.76 | 12.76 | 12.50 | 12.75 | 12.54 | -0.96% | 25,780 |
| Sep 3, 2024 | 12.76 | 12.96 | 12.71 | 12.87 | 12.66 | 2.71% | 23,320 |
| Aug 30, 2024 | 12.95 | 12.95 | 12.53 | 12.53 | 12.32 | 0.22% | 8,968 |
| Aug 29, 2024 | 12.42 | 12.59 | 12.42 | 12.50 | 12.30 | 4.13% | 18,890 |
| Aug 28, 2024 | 12.22 | 12.22 | 12.00 | 12.01 | 11.81 | 1.20% | 3,142 |
| Aug 27, 2024 | 11.83 | 11.93 | 11.71 | 11.87 | 11.67 | 0.38% | 9,085 |
| Aug 26, 2024 | 11.97 | 11.99 | 11.73 | 11.82 | 11.63 | -1.75% | 439,125 |
| Aug 23, 2024 | 12.42 | 12.46 | 11.96 | 12.03 | 11.83 | -4.57% | 58,130 |
| Aug 22, 2024 | 12.31 | 12.67 | 12.30 | 12.61 | 12.40 | 5.31% | 47,377 |
| Aug 21, 2024 | 11.81 | 12.00 | 11.78 | 11.97 | 11.77 | 0.32% | 35,197 |
| Aug 20, 2024 | 11.98 | 12.05 | 11.88 | 11.93 | 11.74 | 1.98% | 10,967 |
| Aug 19, 2024 | 12.03 | 12.03 | 11.57 | 11.70 | 11.51 | -4.61% | 29,548 |
| Aug 16, 2024 | 12.10 | 12.31 | 12.00 | 12.27 | 12.06 | -0.52% | 9,428 |
| Aug 15, 2024 | 12.32 | 12.40 | 12.16 | 12.33 | 12.13 | -0.45% | 19,556 |
| Aug 14, 2024 | 12.46 | 12.49 | 12.27 | 12.39 | 12.18 | -0.52% | 12,341 |
| Aug 13, 2024 | 12.77 | 12.78 | 12.44 | 12.45 | 12.25 | -3.64% | 22,772 |
| Aug 12, 2024 | 13.00 | 13.00 | 12.82 | 12.92 | 12.71 | -1.80% | 35,671 |
| Aug 9, 2024 | 13.36 | 13.56 | 13.05 | 13.16 | 12.94 | -5.04% | 48,662 |
| Aug 8, 2024 | 14.25 | 14.30 | 13.78 | 13.86 | 13.63 | -3.54% | 32,334 |
| Aug 7, 2024 | 14.25 | 14.54 | 14.22 | 14.36 | 14.13 | -3.08% | 39,015 |
| Aug 6, 2024 | 15.20 | 15.20 | 14.62 | 14.82 | 14.58 | -4.46% | 21,685 |
| Aug 5, 2024 | 16.25 | 16.25 | 15.44 | 15.51 | 15.26 | 2.25% | 59,268 |
| Aug 2, 2024 | 14.91 | 15.37 | 14.91 | 15.17 | 14.92 | 1.51% | 14,024 |
| Aug 1, 2024 | 14.21 | 14.96 | 14.17 | 14.95 | 14.70 | 2.80% | 38,922 |
| Jul 31, 2024 | 14.54 | 14.60 | 14.40 | 14.54 | 14.30 | -1.17% | 10,996 |
| Jul 30, 2024 | 14.75 | 14.93 | 14.70 | 14.71 | 14.47 | 1.29% | 6,242 |
| Jul 29, 2024 | 14.54 | 14.79 | 14.52 | 14.52 | 14.28 | -0.13% | 5,253 |
| Jul 26, 2024 | 14.86 | 14.87 | 14.54 | 14.54 | 14.30 | -1.78% | 7,254 |
| Jul 25, 2024 | 14.72 | 14.92 | 14.70 | 14.81 | 14.56 | 0.78% | 10,345 |
| Jul 24, 2024 | 14.62 | 14.74 | 14.43 | 14.69 | 14.45 | 2.26% | 17,397 |
| Jul 23, 2024 | 14.17 | 14.41 | 14.16 | 14.37 | 14.13 | 2.68% | 14,200 |
| Jul 22, 2024 | 13.94 | 14.06 | 13.74 | 13.99 | 13.76 | -1.79% | 25,359 |
| Jul 19, 2024 | 13.87 | 14.26 | 13.71 | 14.25 | 14.01 | 0.74% | 16,608 |
| Jul 18, 2024 | 13.72 | 14.16 | 13.61 | 14.14 | 13.91 | 5.92% | 32,171 |
| Jul 17, 2024 | 13.39 | 13.39 | 13.17 | 13.35 | 13.13 | 1.44% | 5,433 |
| Jul 16, 2024 | 13.04 | 13.35 | 13.00 | 13.16 | 12.94 | -0.08% | 14,797 |
| Jul 15, 2024 | 13.25 | 13.36 | 13.14 | 13.17 | 12.95 | -0.07% | 16,336 |
| Jul 12, 2024 | 13.35 | 13.36 | 13.17 | 13.18 | 12.96 | -1.27% | 13,830 |
| Jul 11, 2024 | 13.35 | 13.42 | 13.23 | 13.35 | 13.13 | -0.77% | 25,267 |
| Jul 10, 2024 | 13.30 | 13.56 | 13.23 | 13.45 | 13.23 | -0.08% | 6,911 |
| Jul 9, 2024 | 13.63 | 13.63 | 13.40 | 13.47 | 13.24 | -2.85% | 5,396 |
| Jul 8, 2024 | 14.00 | 14.06 | 13.86 | 13.86 | 13.63 | -0.01% | 5,370 |
| Jul 5, 2024 | 14.10 | 14.36 | 13.86 | 13.86 | 13.63 | -2.20% | 13,342 |