ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
9.78
+0.41 (4.36%)
At close: Oct 7, 2025, 4:00 PM EDT
9.72
-0.06 (-0.60%)
Pre-market: Oct 8, 2025, 8:33 AM EDT
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.55 | 9.80 | 9.55 | 9.78 | 9.78 | 4.33% | 59,910 |
| Oct 6, 2025 | 9.30 | 9.42 | 9.30 | 9.37 | 9.37 | 0.04% | 8,210 |
| Oct 3, 2025 | 9.41 | 9.49 | 9.34 | 9.37 | 9.37 | -0.33% | 14,897 |
| Oct 2, 2025 | 9.24 | 9.55 | 9.24 | 9.40 | 9.40 | 2.25% | 13,983 |
| Oct 1, 2025 | 8.94 | 9.21 | 8.94 | 9.19 | 9.19 | 2.58% | 28,449 |
| Sep 30, 2025 | 9.02 | 9.06 | 8.96 | 8.96 | 8.96 | 0.15% | 1,570 |
| Sep 29, 2025 | 8.90 | 8.97 | 8.82 | 8.95 | 8.95 | -1.85% | 4,144 |
| Sep 26, 2025 | 9.18 | 9.19 | 9.10 | 9.12 | 9.12 | -0.71% | 92,239 |
| Sep 25, 2025 | 9.03 | 9.21 | 9.00 | 9.18 | 9.18 | 2.83% | 16,262 |
| Sep 24, 2025 | 8.84 | 8.96 | 8.83 | 8.93 | 8.93 | 0.24% | 58,436 |
| Sep 23, 2025 | 9.17 | 9.17 | 8.83 | 8.91 | 8.79 | -3.30% | 141,699 |
| Sep 22, 2025 | 9.34 | 9.45 | 9.20 | 9.21 | 9.09 | 0.98% | 42,466 |
| Sep 19, 2025 | 9.15 | 9.21 | 9.10 | 9.12 | 9.00 | -0.72% | 10,766 |
| Sep 18, 2025 | 9.10 | 9.21 | 9.09 | 9.19 | 9.07 | 0.69% | 2,852 |
| Sep 17, 2025 | 9.26 | 9.26 | 8.94 | 9.13 | 9.00 | -1.55% | 10,272 |
| Sep 16, 2025 | 9.30 | 9.37 | 9.23 | 9.27 | 9.15 | -1.17% | 7,078 |
| Sep 15, 2025 | 9.49 | 9.51 | 9.32 | 9.38 | 9.26 | -2.96% | 13,228 |
| Sep 12, 2025 | 9.77 | 9.77 | 9.59 | 9.67 | 9.54 | -0.01% | 3,759 |
| Sep 11, 2025 | 9.82 | 9.82 | 9.52 | 9.67 | 9.54 | -1.40% | 7,775 |
| Sep 10, 2025 | 9.82 | 9.82 | 9.68 | 9.81 | 9.67 | -1.86% | 4,831 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.90 | 9.99 | 9.86 | 0.32% | 3,041 |
| Sep 8, 2025 | 9.91 | 10.11 | 9.91 | 9.96 | 9.83 | 0.29% | 4,971 |
| Sep 5, 2025 | 9.78 | 10.02 | 9.68 | 9.93 | 9.80 | -2.74% | 7,174 |
| Sep 4, 2025 | 10.35 | 10.35 | 10.21 | 10.21 | 10.07 | -1.54% | 1,217 |
| Sep 3, 2025 | 10.35 | 10.40 | 10.18 | 10.37 | 10.23 | 0.19% | 1,683 |
| Sep 2, 2025 | 10.43 | 10.49 | 10.28 | 10.35 | 10.21 | 3.50% | 9,201 |
| Aug 29, 2025 | 10.08 | 10.08 | 10.00 | 10.00 | 9.87 | - | 5,428 |
| Aug 28, 2025 | 10.24 | 10.24 | 9.84 | 10.00 | 9.87 | -3.28% | 32,295 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.33 | 10.34 | 10.20 | -2.92% | 67,154 |
| Aug 26, 2025 | 10.62 | 10.72 | 10.62 | 10.65 | 10.51 | 1.07% | 854 |
| Aug 25, 2025 | 10.55 | 10.55 | 10.43 | 10.54 | 10.40 | -0.97% | 24,326 |
| Aug 22, 2025 | 11.20 | 11.20 | 10.59 | 10.64 | 10.50 | -6.75% | 46,415 |
| Aug 21, 2025 | 11.48 | 11.52 | 11.33 | 11.41 | 11.26 | -0.05% | 3,263 |
| Aug 20, 2025 | 11.54 | 11.56 | 11.34 | 11.42 | 11.26 | -2.12% | 32,863 |
| Aug 19, 2025 | 11.41 | 11.67 | 11.39 | 11.66 | 11.51 | 6.71% | 23,022 |
| Aug 18, 2025 | 11.02 | 11.03 | 10.86 | 10.93 | 10.78 | -0.64% | 13,501 |
| Aug 15, 2025 | 11.01 | 11.09 | 10.82 | 11.00 | 10.85 | -1.97% | 5,864 |
| Aug 14, 2025 | 11.23 | 11.25 | 10.97 | 11.22 | 11.07 | 2.10% | 12,913 |
| Aug 13, 2025 | 10.98 | 11.07 | 10.91 | 10.99 | 10.84 | 1.16% | 7,373 |
| Aug 12, 2025 | 11.02 | 11.02 | 10.78 | 10.86 | 10.72 | -5.16% | 18,559 |
| Aug 11, 2025 | 11.34 | 11.46 | 11.29 | 11.46 | 11.30 | 1.11% | 3,593 |
| Aug 8, 2025 | 11.18 | 11.33 | 11.16 | 11.33 | 11.18 | 1.90% | 5,162 |
| Aug 7, 2025 | 11.30 | 11.41 | 11.12 | 11.12 | 10.97 | -4.39% | 9,705 |
| Aug 6, 2025 | 11.55 | 11.71 | 11.52 | 11.63 | 11.47 | -2.89% | 7,046 |
| Aug 5, 2025 | 12.02 | 12.08 | 11.88 | 11.98 | 11.81 | -0.85% | 5,987 |
| Aug 4, 2025 | 11.98 | 12.11 | 11.98 | 12.08 | 11.92 | -1.91% | 4,979 |
| Aug 1, 2025 | 12.21 | 12.40 | 12.10 | 12.31 | 12.15 | -0.85% | 11,382 |
| Jul 31, 2025 | 12.40 | 12.50 | 12.22 | 12.42 | 12.25 | 2.38% | 6,178 |
| Jul 30, 2025 | 12.35 | 12.57 | 11.93 | 12.13 | 11.97 | -0.90% | 20,474 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.10 | 12.24 | 12.08 | -1.54% | 23,446 |