ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
13.99
+0.36 (2.67%)
At close: Mar 28, 2025, 3:53 PM
14.23
+0.24 (1.69%)
After-hours: Mar 28, 2025, 6:35 PM EDT
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 14.92 | 15.06 | 14.80 | 14.98 | 14.87 | 3.71% | 9,926 |
| Feb 11, 2025 | 14.60 | 14.60 | 14.43 | 14.45 | 14.34 | -2.00% | 8,897 |
| Feb 10, 2025 | 14.85 | 14.89 | 14.67 | 14.74 | 14.63 | -2.53% | 7,845 |
| Feb 7, 2025 | 14.60 | 15.22 | 14.56 | 15.12 | 15.01 | 3.72% | 7,570 |
| Feb 6, 2025 | 14.83 | 14.83 | 14.51 | 14.58 | 14.47 | -2.28% | 6,258 |
| Feb 5, 2025 | 15.18 | 15.18 | 14.90 | 14.92 | 14.81 | 0.71% | 9,187 |
| Feb 4, 2025 | 14.90 | 14.90 | 14.65 | 14.82 | 14.71 | -1.08% | 2,987 |
| Feb 3, 2025 | 15.46 | 15.50 | 14.84 | 14.98 | 14.87 | -0.16% | 16,128 |
| Jan 31, 2025 | 14.79 | 15.00 | 14.64 | 15.00 | 14.89 | 0.62% | 9,108 |
| Jan 30, 2025 | 15.35 | 15.48 | 14.78 | 14.91 | 14.80 | -5.87% | 13,262 |
| Jan 29, 2025 | 15.88 | 16.00 | 15.75 | 15.84 | 15.72 | 0.83% | 6,382 |
| Jan 28, 2025 | 15.66 | 15.71 | 15.66 | 15.71 | 15.59 | -0.90% | 887 |
| Jan 27, 2025 | 16.31 | 16.31 | 15.82 | 15.85 | 15.73 | -2.83% | 5,036 |
| Jan 24, 2025 | 16.24 | 16.31 | 16.12 | 16.31 | 16.19 | -0.98% | 5,746 |
| Jan 23, 2025 | 16.48 | 16.57 | 16.33 | 16.47 | 16.35 | 0.04% | 1,738 |
| Jan 22, 2025 | 16.73 | 16.73 | 16.21 | 16.46 | 16.34 | -2.86% | 7,560 |
| Jan 21, 2025 | 17.11 | 17.18 | 16.81 | 16.95 | 16.82 | -2.59% | 6,879 |
| Jan 17, 2025 | 17.53 | 17.53 | 17.22 | 17.40 | 17.27 | -1.31% | 10,257 |
| Jan 16, 2025 | 17.27 | 17.80 | 17.27 | 17.63 | 17.50 | 3.34% | 14,901 |