ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
23.99
+0.07 (0.29%)
At close: Jun 24, 2026, 4:00 PM EDT
23.99
0.00 (0.00%)
After-hours: Jun 24, 2026, 6:30 PM EDT
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 23.99 | 24.28 | 23.78 | 23.99 | 23.99 | 0.29% | 2,162 |
| Jun 23, 2026 | 24.10 | 24.10 | 23.74 | 23.92 | 23.92 | 0.89% | 3,994 |
| Jun 22, 2026 | 23.75 | 23.84 | 23.57 | 23.71 | 23.71 | -3.31% | 11,183 |
| Jun 18, 2026 | 24.28 | 24.62 | 24.11 | 24.52 | 24.52 | 1.57% | 14,775 |
| Jun 17, 2026 | 22.99 | 24.32 | 22.61 | 24.14 | 24.14 | 2.36% | 5,846 |
| Jun 16, 2026 | 23.55 | 23.82 | 23.33 | 23.58 | 23.58 | 1.18% | 7,354 |
| Jun 15, 2026 | 22.10 | 23.46 | 22.01 | 23.31 | 23.31 | 1.00% | 2,716 |
| Jun 12, 2026 | 23.09 | 23.27 | 22.90 | 23.08 | 23.08 | -1.34% | 15,828 |
| Jun 11, 2026 | 24.55 | 24.65 | 23.19 | 23.39 | 23.39 | -5.69% | 10,252 |
| Jun 10, 2026 | 25.00 | 25.00 | 24.66 | 24.80 | 24.80 | 0.22% | 4,466 |
| Jun 9, 2026 | 24.67 | 25.00 | 24.20 | 24.75 | 24.75 | -1.19% | 10,279 |
| Jun 8, 2026 | 24.67 | 25.19 | 24.67 | 25.05 | 25.05 | 1.38% | 15,920 |
| Jun 5, 2026 | 24.09 | 24.75 | 23.81 | 24.71 | 24.71 | 5.41% | 17,147 |
| Jun 4, 2026 | 23.42 | 23.66 | 23.42 | 23.44 | 23.44 | -0.71% | 1,930 |
| Jun 3, 2026 | 23.19 | 23.86 | 23.05 | 23.61 | 23.61 | 6.49% | 20,717 |
| Jun 2, 2026 | 22.24 | 22.36 | 22.15 | 22.17 | 22.17 | -0.70% | 3,691 |
| Jun 1, 2026 | 22.50 | 22.53 | 22.08 | 22.33 | 22.33 | 1.20% | 4,507 |
| May 29, 2026 | 22.15 | 22.44 | 22.01 | 22.06 | 22.06 | 1.14% | 8,025 |
| May 28, 2026 | 21.34 | 21.81 | 21.34 | 21.81 | 21.81 | 0.22% | 3,513 |
| May 27, 2026 | 21.31 | 21.86 | 21.31 | 21.76 | 21.76 | 1.99% | 3,621 |
| May 26, 2026 | 21.04 | 21.62 | 21.02 | 21.34 | 21.34 | -0.90% | 5,080 |
| May 22, 2026 | 21.14 | 21.64 | 21.14 | 21.53 | 21.53 | 3.83% | 13,257 |
| May 21, 2026 | 21.52 | 21.55 | 20.65 | 20.74 | 20.74 | -1.52% | 21,946 |
| May 20, 2026 | 21.60 | 21.62 | 20.88 | 21.06 | 21.06 | -4.96% | 45,138 |
| May 19, 2026 | 22.14 | 22.30 | 21.78 | 22.16 | 22.16 | 4.92% | 16,540 |
| May 18, 2026 | 21.56 | 21.70 | 21.12 | 21.12 | 21.12 | -2.94% | 12,872 |
| May 15, 2026 | 21.96 | 22.14 | 21.64 | 21.76 | 21.76 | 4.92% | 18,724 |
| May 14, 2026 | 20.74 | 20.82 | 20.44 | 20.74 | 20.74 | -1.89% | 9,061 |
| May 13, 2026 | 20.08 | 21.24 | 19.66 | 21.14 | 21.14 | 7.64% | 20,826 |
| May 12, 2026 | 19.40 | 19.75 | 19.40 | 19.64 | 19.64 | 2.34% | 14,415 |
| May 11, 2026 | 18.70 | 19.28 | 18.70 | 19.19 | 19.19 | 2.32% | 6,729 |
| May 8, 2026 | 18.44 | 18.75 | 18.44 | 18.75 | 18.75 | -1.60% | 2,652 |
| May 7, 2026 | 18.54 | 19.14 | 18.54 | 19.06 | 19.06 | 5.30% | 48,613 |
| May 6, 2026 | 18.14 | 18.40 | 18.00 | 18.10 | 18.10 | -0.93% | 29,891 |
| May 5, 2026 | 18.48 | 18.48 | 18.05 | 18.27 | 18.27 | -3.13% | 17,725 |
| May 4, 2026 | 18.46 | 18.90 | 18.38 | 18.86 | 18.86 | 1.95% | 13,969 |
| May 1, 2026 | 18.19 | 18.60 | 18.16 | 18.50 | 18.50 | 1.54% | 2,580 |
| Apr 30, 2026 | 18.80 | 18.91 | 18.19 | 18.22 | 18.22 | -5.60% | 60,016 |
| Apr 29, 2026 | 18.64 | 19.39 | 18.64 | 19.30 | 19.30 | 5.12% | 22,791 |
| Apr 28, 2026 | 18.44 | 18.72 | 18.27 | 18.36 | 18.36 | 0.99% | 27,678 |
| Apr 27, 2026 | 17.82 | 18.18 | 17.82 | 18.18 | 18.18 | 0.22% | 16,694 |
| Apr 24, 2026 | 18.20 | 18.43 | 18.10 | 18.14 | 18.14 | 0.90% | 19,161 |
| Apr 23, 2026 | 17.44 | 18.08 | 17.40 | 17.98 | 17.98 | 2.50% | 5,837 |
| Apr 22, 2026 | 17.20 | 17.54 | 17.05 | 17.54 | 17.54 | 1.15% | 17,093 |
| Apr 21, 2026 | 16.74 | 17.36 | 16.70 | 17.34 | 17.34 | 2.36% | 17,773 |
| Apr 20, 2026 | 16.84 | 17.12 | 16.82 | 16.94 | 16.94 | -0.59% | 21,876 |
| Apr 17, 2026 | 16.40 | 17.04 | 16.40 | 17.04 | 17.04 | 1.55% | 28,602 |
| Apr 16, 2026 | 16.70 | 16.99 | 16.64 | 16.78 | 16.78 | - | 20,353 |
| Apr 15, 2026 | 16.64 | 16.86 | 16.58 | 16.78 | 16.78 | 1.33% | 97,102 |
| Apr 14, 2026 | 16.50 | 16.58 | 16.34 | 16.56 | 16.56 | -1.08% | 11,122 |