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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20259.109.108.979.019.01-0.77%28,889
Oct 27, 20258.989.108.989.089.08-2.03%19,595
Oct 24, 20259.149.279.149.279.27-0.01%5,888
Oct 23, 20259.339.409.249.279.27-2.74%7,129
Oct 22, 20259.619.619.489.539.53-0.63%6,069
Oct 21, 20259.539.619.459.599.591.82%18,358
Oct 20, 20259.589.589.319.429.42-3.30%80,833
Oct 17, 202510.1610.189.719.749.74-2.97%175,626
Oct 16, 20259.8910.079.8610.0410.040.51%6,948
Oct 15, 202510.0210.079.879.999.99-1.51%133,005
Oct 14, 202510.2810.289.9810.1410.140.50%144,370
Oct 13, 202510.1910.199.9710.0910.09-2.89%10,148
Oct 10, 20259.8510.409.8510.3910.396.35%82,379
Oct 9, 20259.539.809.539.779.771.19%22,659
Oct 8, 20259.639.709.639.669.66-1.27%18,916
Oct 7, 20259.559.809.559.789.784.33%59,910
Oct 6, 20259.309.429.309.379.370.04%8,210
Oct 3, 20259.419.499.349.379.37-0.33%14,897
Oct 2, 20259.249.559.249.409.402.25%13,983
Oct 1, 20258.949.218.949.199.192.58%28,449
Sep 30, 20259.029.068.968.968.960.15%1,570
Sep 29, 20258.908.978.828.958.95-1.85%4,144
Sep 26, 20259.189.199.109.129.12-0.71%92,239
Sep 25, 20259.039.219.009.189.182.83%16,262
Sep 24, 20258.848.968.838.938.930.24%58,436
Sep 23, 20259.179.178.838.918.79-3.30%141,699
Sep 22, 20259.349.459.209.219.090.98%42,466
Sep 19, 20259.159.219.109.129.00-0.72%10,766
Sep 18, 20259.109.219.099.199.070.69%2,852
Sep 17, 20259.269.268.949.139.00-1.55%10,272
Sep 16, 20259.309.379.239.279.15-1.17%7,078
Sep 15, 20259.499.519.329.389.26-2.96%13,228
Sep 12, 20259.779.779.599.679.54-0.01%3,759
Sep 11, 20259.829.829.529.679.54-1.40%7,775
Sep 10, 20259.829.829.689.819.67-1.86%4,831
Sep 9, 202510.0310.039.909.999.860.32%3,041
Sep 8, 20259.9110.119.919.969.830.29%4,971
Sep 5, 20259.7810.029.689.939.80-2.74%7,174
Sep 4, 202510.3510.3510.2110.2110.07-1.54%1,217
Sep 3, 202510.3510.4010.1810.3710.230.19%1,683
Sep 2, 202510.4310.4910.2810.3510.213.50%9,201
Aug 29, 202510.0810.0810.0010.009.87-5,428
Aug 28, 202510.2410.249.8410.009.87-3.28%32,295
Aug 27, 202510.7010.7010.3310.3410.20-2.92%67,154
Aug 26, 202510.6210.7210.6210.6510.511.07%854
Aug 25, 202510.5510.5510.4310.5410.40-0.97%24,326
Aug 22, 202511.2011.2010.5910.6410.50-6.75%46,415
Aug 21, 202511.4811.5211.3311.4111.26-0.05%3,263
Aug 20, 202511.5411.5611.3411.4211.26-2.12%32,863
Aug 19, 202511.4111.6711.3911.6611.516.71%23,022