ProShares UltraShort MSCI Brazil Capped (BZQ)

NYSEARCA: BZQ · Real-Time Price · USD

22.18

+0.82 (3.83%)

At close: Nov 12, 2026, 4:00 PM EST

22.00

-0.18 (-0.80%)

Pre-market: Nov 13, 2026, 4:00 AM EST

BZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	21.97	22.28	21.97	22.18	22.18	3.81%	24,129
Nov 11, 2026	21.39	21.41	21.35	21.36	21.36	-1.48%	2,231
Nov 10, 2026	21.74	21.94	21.61	21.69	21.69	3.17%	2,954
Nov 9, 2026	21.63	21.63	20.99	21.02	21.02	-3.99%	2,255
Nov 6, 2026	22.05	22.17	21.71	21.89	21.89	-1.23%	1,612
Nov 5, 2026	21.46	22.43	21.46	22.16	22.16	2.67%	8,379
Nov 4, 2026	21.66	21.76	21.56	21.59	21.59	-3.41%	15,283
Nov 3, 2026	22.45	22.45	22.16	22.35	22.35	2.99%	4,931
Nov 2, 2026	21.25	21.70	20.80	21.70	21.70	1.85%	5,406
Oct 30, 2026	21.20	21.59	21.04	21.31	21.31	4.19%	15,817
Oct 29, 2026	20.08	20.85	20.08	20.45	20.45	2.96%	35,363
Oct 28, 2026	19.34	20.22	19.29	19.86	19.86	3.61%	55,972
Oct 27, 2026	18.38	19.19	18.06	19.17	19.17	-0.48%	11,975
Oct 26, 2026	20.75	21.00	18.88	19.26	19.26	39.67%	90,659
Oct 23, 2026	14.35	14.35	13.77	13.79	13.79	-3.89%	19,111
Oct 22, 2026	14.35	14.45	14.30	14.35	14.35	3.43%	15,364
Oct 21, 2026	13.61	13.93	13.61	13.87	13.87	1.90%	28,935
Oct 20, 2026	13.80	13.80	13.49	13.61	13.61	-4.37%	18,694
Oct 19, 2026	14.00	14.34	13.90	14.24	14.24	-0.69%	16,351
Oct 16, 2026	14.12	14.43	14.12	14.34	14.34	-0.87%	3,556
Oct 15, 2026	14.41	14.50	13.90	14.46	14.46	4.38%	9,460
Oct 14, 2026	14.14	14.25	13.83	13.85	13.85	1.80%	10,971
Oct 13, 2026	13.51	13.69	13.51	13.61	13.61	2.95%	14,750
Oct 12, 2026	13.31	13.31	13.21	13.22	13.22	-0.22%	1,724
Oct 9, 2026	13.40	13.40	13.20	13.25	13.25	-4.33%	19,578
Oct 8, 2026	14.09	14.09	13.50	13.85	13.85	-0.81%	11,362
Oct 7, 2026	13.65	13.96	13.65	13.96	13.96	2.59%	53,232
Oct 6, 2026	13.28	13.79	13.28	13.61	13.61	0.44%	18,165
Oct 5, 2026	13.77	13.82	12.95	13.55	13.55	-25.14%	53,894
Oct 2, 2026	18.93	19.53	18.10	18.10	18.10	-5.67%	6,450
Oct 1, 2026	19.09	19.70	19.07	19.19	19.19	0.73%	3,229
Sep 30, 2026	19.39	19.53	19.00	19.05	19.05	-4.63%	5,157
Sep 29, 2026	20.36	20.42	19.98	19.98	19.98	-1.14%	3,538
Sep 28, 2026	20.28	20.30	19.99	20.21	20.21	3.41%	7,796
Sep 25, 2026	19.80	19.80	19.54	19.54	19.54	0.34%	1,921
Sep 24, 2026	19.17	19.50	19.01	19.48	19.47	2.61%	8,027
Sep 23, 2026	18.28	18.98	18.28	18.98	18.98	4.66%	3,298
Sep 22, 2026	19.03	19.03	18.43	18.43	18.13	-1.08%	1,554
Sep 21, 2026	18.63	18.63	18.63	18.63	18.33	-2.99%	993
Sep 18, 2026	19.37	19.46	19.19	19.21	18.90	1.15%	1,284
Sep 17, 2026	19.01	19.53	18.83	18.99	18.68	-1.21%	4,144
Sep 16, 2026	19.18	19.22	19.02	19.22	18.91	1.86%	3,062
Sep 15, 2026	19.16	19.16	18.61	18.87	18.57	-0.60%	3,844
Sep 14, 2026	19.46	19.46	18.93	18.99	18.68	2.49%	9,856
Sep 11, 2026	18.41	18.74	18.37	18.53	18.22	2.09%	8,019
Sep 10, 2026	18.50	18.50	17.99	18.15	17.85	-2.70%	9,005
Sep 9, 2026	18.34	18.75	18.34	18.65	18.35	3.03%	17,116
Sep 8, 2026	18.02	18.13	17.67	18.10	17.81	-4.26%	24,796
Sep 4, 2026	19.01	19.06	18.60	18.91	18.60	1.61%	10,383
Sep 3, 2026	17.89	18.75	17.89	18.61	18.30	0.20%	9,007