ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
10.88
+0.51 (4.92%)
May 15, 2026, 4:00 PM EDT - Market closed
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.98 | 11.07 | 10.82 | 10.88 | 10.88 | 4.92% | 37,449 |
| May 14, 2026 | 10.37 | 10.41 | 10.22 | 10.37 | 10.37 | -1.89% | 18,122 |
| May 13, 2026 | 10.04 | 10.62 | 9.83 | 10.57 | 10.57 | 7.64% | 41,652 |
| May 12, 2026 | 9.70 | 9.88 | 9.70 | 9.82 | 9.82 | 2.34% | 28,831 |
| May 11, 2026 | 9.35 | 9.64 | 9.35 | 9.60 | 9.60 | 2.32% | 13,458 |
| May 8, 2026 | 9.22 | 9.38 | 9.22 | 9.38 | 9.38 | -1.61% | 5,304 |
| May 7, 2026 | 9.27 | 9.57 | 9.27 | 9.53 | 9.53 | 5.30% | 97,226 |
| May 6, 2026 | 9.07 | 9.20 | 9.00 | 9.05 | 9.05 | -0.93% | 59,782 |
| May 5, 2026 | 9.24 | 9.24 | 9.03 | 9.14 | 9.14 | -3.13% | 35,451 |
| May 4, 2026 | 9.23 | 9.45 | 9.19 | 9.43 | 9.43 | 1.95% | 27,939 |
| May 1, 2026 | 9.10 | 9.30 | 9.08 | 9.25 | 9.25 | 1.54% | 5,160 |
| Apr 30, 2026 | 9.40 | 9.46 | 9.10 | 9.11 | 9.11 | -5.60% | 120,033 |
| Apr 29, 2026 | 9.32 | 9.70 | 9.32 | 9.65 | 9.65 | 5.12% | 45,582 |
| Apr 28, 2026 | 9.22 | 9.36 | 9.14 | 9.18 | 9.18 | 0.99% | 55,356 |
| Apr 27, 2026 | 8.91 | 9.09 | 8.91 | 9.09 | 9.09 | 0.22% | 33,388 |
| Apr 24, 2026 | 9.10 | 9.22 | 9.05 | 9.07 | 9.07 | 0.90% | 38,322 |
| Apr 23, 2026 | 8.72 | 9.04 | 8.70 | 8.99 | 8.99 | 2.50% | 11,674 |
| Apr 22, 2026 | 8.60 | 8.77 | 8.53 | 8.77 | 8.77 | 1.15% | 34,186 |
| Apr 21, 2026 | 8.37 | 8.68 | 8.35 | 8.67 | 8.67 | 2.36% | 35,546 |
| Apr 20, 2026 | 8.42 | 8.56 | 8.41 | 8.47 | 8.47 | -0.59% | 43,753 |
| Apr 17, 2026 | 8.20 | 8.52 | 8.20 | 8.52 | 8.52 | 1.55% | 57,205 |
| Apr 16, 2026 | 8.35 | 8.50 | 8.32 | 8.39 | 8.39 | - | 40,707 |
| Apr 15, 2026 | 8.32 | 8.43 | 8.29 | 8.39 | 8.39 | 1.33% | 194,204 |
| Apr 14, 2026 | 8.25 | 8.29 | 8.17 | 8.28 | 8.28 | -1.08% | 22,244 |
| Apr 13, 2026 | 8.53 | 8.63 | 8.34 | 8.37 | 8.37 | -0.95% | 28,808 |
| Apr 10, 2026 | 8.58 | 8.62 | 8.44 | 8.45 | 8.45 | -3.87% | 34,884 |
| Apr 9, 2026 | 9.05 | 9.05 | 8.77 | 8.79 | 8.79 | -4.87% | 175,318 |
| Apr 8, 2026 | 9.02 | 9.35 | 9.00 | 9.24 | 9.24 | -5.81% | 39,839 |
| Apr 7, 2026 | 9.88 | 10.09 | 9.80 | 9.81 | 9.81 | 0.62% | 21,476 |
| Apr 6, 2026 | 9.76 | 9.82 | 9.66 | 9.75 | 9.75 | -0.71% | 15,071 |
| Apr 2, 2026 | 10.07 | 10.08 | 9.71 | 9.82 | 9.82 | - | 18,651 |
| Apr 1, 2026 | 9.72 | 9.87 | 9.63 | 9.82 | 9.82 | -0.30% | 18,427 |
| Mar 31, 2026 | 10.44 | 10.44 | 9.83 | 9.85 | 9.85 | -8.31% | 42,969 |
| Mar 30, 2026 | 10.61 | 10.84 | 10.48 | 10.74 | 10.74 | -0.99% | 69,681 |
| Mar 27, 2026 | 10.94 | 10.94 | 10.56 | 10.85 | 10.85 | 1.21% | 17,846 |
| Mar 26, 2026 | 10.58 | 10.82 | 10.41 | 10.72 | 10.72 | 3.88% | 82,093 |
| Mar 25, 2026 | 10.44 | 10.49 | 10.20 | 10.32 | 10.32 | -5.84% | 76,813 |
| Mar 24, 2026 | 11.27 | 11.27 | 10.90 | 10.96 | 10.83 | 1.20% | 9,342 |
| Mar 23, 2026 | 11.47 | 11.47 | 10.73 | 10.83 | 10.70 | -10.34% | 33,682 |
| Mar 20, 2026 | 11.58 | 12.22 | 11.58 | 12.08 | 11.93 | 7.75% | 37,326 |
| Mar 19, 2026 | 11.82 | 11.89 | 11.04 | 11.21 | 11.08 | -1.32% | 52,147 |
| Mar 18, 2026 | 11.19 | 11.36 | 10.99 | 11.36 | 11.22 | 2.21% | 12,747 |
| Mar 17, 2026 | 10.90 | 11.12 | 10.78 | 11.11 | 10.98 | -0.32% | 50,883 |
| Mar 16, 2026 | 11.44 | 11.44 | 11.09 | 11.15 | 11.02 | -6.07% | 30,393 |
| Mar 13, 2026 | 11.19 | 11.97 | 11.17 | 11.87 | 11.73 | 3.28% | 36,455 |
| Mar 12, 2026 | 11.04 | 11.50 | 11.04 | 11.49 | 11.36 | 8.03% | 49,338 |
| Mar 11, 2026 | 10.67 | 10.81 | 10.41 | 10.64 | 10.51 | -0.37% | 21,697 |
| Mar 10, 2026 | 10.96 | 11.05 | 10.34 | 10.68 | 10.55 | -1.93% | 53,594 |
| Mar 9, 2026 | 11.47 | 11.64 | 10.86 | 10.89 | 10.76 | -4.72% | 76,077 |
| Mar 6, 2026 | 11.68 | 11.78 | 11.41 | 11.43 | 11.29 | 0.44% | 76,278 |