ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
9.01
-0.07 (-0.77%)
At close: Oct 28, 2025, 4:00 PM EDT
9.01
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.10 | 9.10 | 8.97 | 9.01 | 9.01 | -0.77% | 28,889 |
| Oct 27, 2025 | 8.98 | 9.10 | 8.98 | 9.08 | 9.08 | -2.03% | 19,595 |
| Oct 24, 2025 | 9.14 | 9.27 | 9.14 | 9.27 | 9.27 | -0.01% | 5,888 |
| Oct 23, 2025 | 9.33 | 9.40 | 9.24 | 9.27 | 9.27 | -2.74% | 7,129 |
| Oct 22, 2025 | 9.61 | 9.61 | 9.48 | 9.53 | 9.53 | -0.63% | 6,069 |
| Oct 21, 2025 | 9.53 | 9.61 | 9.45 | 9.59 | 9.59 | 1.82% | 18,358 |
| Oct 20, 2025 | 9.58 | 9.58 | 9.31 | 9.42 | 9.42 | -3.30% | 80,833 |
| Oct 17, 2025 | 10.16 | 10.18 | 9.71 | 9.74 | 9.74 | -2.97% | 175,626 |
| Oct 16, 2025 | 9.89 | 10.07 | 9.86 | 10.04 | 10.04 | 0.51% | 6,948 |
| Oct 15, 2025 | 10.02 | 10.07 | 9.87 | 9.99 | 9.99 | -1.51% | 133,005 |
| Oct 14, 2025 | 10.28 | 10.28 | 9.98 | 10.14 | 10.14 | 0.50% | 144,370 |
| Oct 13, 2025 | 10.19 | 10.19 | 9.97 | 10.09 | 10.09 | -2.89% | 10,148 |
| Oct 10, 2025 | 9.85 | 10.40 | 9.85 | 10.39 | 10.39 | 6.35% | 82,379 |
| Oct 9, 2025 | 9.53 | 9.80 | 9.53 | 9.77 | 9.77 | 1.19% | 22,659 |
| Oct 8, 2025 | 9.63 | 9.70 | 9.63 | 9.66 | 9.66 | -1.27% | 18,916 |
| 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 |