Skip to main content

Ultrashort MSCI Brazil Capped -2X ETF (NY: BZQ )

11.92 -0.07 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 133.70 137.19 133.55 135.94 8,913 -0.91(-0.66%)
Dec 28, 2018 136.85 138.14 134.35 136.85 8,465 -1.82(-1.31%)
Dec 27, 2018 146.97 147.20 138.37 138.67 21,036 -3.22(-2.27%)
Dec 26, 2018 149.82 150.76 141.89 141.89 15,994 -5.76(-3.90%)
Dec 24, 2018 145.08 148.15 142.59 147.65 20,226 +3.97(+2.76%)
Dec 21, 2018 140.05 144.85 137.71 143.68 22,289 +3.22(+2.29%)
Dec 20, 2018 138.31 143.72 137.67 140.47 19,861 -5.18(-3.56%)
Dec 19, 2018 137.52 147.81 134.19 145.65 15,654 +5.52(+3.94%)
Dec 18, 2018 140.39 141.59 138.84 140.13 7,300 -2.53(-1.78%)
Dec 17, 2018 138.84 143.49 137.86 142.66 15,226 +3.22(+2.31%)
Dec 14, 2018 139.45 140.69 135.89 139.45 11,237 +3.59(+2.64%)
Dec 13, 2018 136.25 138.68 135.49 135.85 9,096 -1.02(-0.75%)
Dec 12, 2018 134.87 137.10 132.26 136.88 21,250 -5.14(-3.62%)
Dec 11, 2018 139.18 145.61 139.05 142.02 18,072 -2.61(-1.80%)
Dec 10, 2018 141.38 145.75 140.88 144.63 31,854 +7.07(+5.14%)
Dec 07, 2018 132.07 137.67 128.86 137.56 21,099 +5.26(+3.97%)
Dec 06, 2018 141.04 142.25 131.69 132.30 32,859 -0.87(-0.65%)
Dec 04, 2018 127.80 134.95 126.51 133.17 19,856 +4.05(+3.14%)
Dec 03, 2018 124.58 129.69 123.79 129.12 17,333 -1.29(-0.99%)
Nov 30, 2018 130.48 131.84 128.25 130.41 14,674 +0.04(+0.03%)
Nov 29, 2018 129.35 131.43 128.74 130.37 16,328 +0.38(+0.29%)
Nov 28, 2018 133.62 139.22 129.20 129.99 29,316 -5.67(-4.18%)
Nov 27, 2018 144.25 145.23 135.44 135.66 19,504 -12.56(-8.47%)
Nov 26, 2018 141.83 149.77 140.35 148.22 22,540 +9.46(+6.81%)
Nov 23, 2018 138.46 139.90 137.59 138.77 9,068 +4.46(+3.32%)
Nov 21, 2018 134.30 134.30 134.30 0 -5.67(-4.05%)
Nov 20, 2018 134.53 140.54 134.53 139.98 25,860 +9.00(+6.87%)
Nov 19, 2018 130.82 133.24 129.95 130.97 10,113 +3.29(+2.58%)
Nov 16, 2018 132.72 133.77 127.08 127.69 21,125 -3.97(-3.02%)
Nov 15, 2018 137.41 137.67 129.73 131.66 29,617 -7.03(-5.07%)
Nov 14, 2018 139.11 144.02 137.90 138.69 23,644 -4.27(-2.99%)
Nov 13, 2018 143.08 145.99 141.07 142.96 31,291 +4.35(+3.14%)
Nov 12, 2018 136.31 139.94 135.70 138.62 29,845 +3.59(+2.66%)
Nov 09, 2018 135.59 142.09 134.15 135.02 32,177 -2.31(-1.68%)
Nov 08, 2018 131.13 137.93 129.31 137.33 22,333 +8.51(+6.61%)
Nov 07, 2018 128.44 133.13 128.14 128.82 17,620 +0.83(+0.65%)
Nov 06, 2018 126.70 129.88 125.69 127.99 20,902 +4.16(+3.36%)
Nov 05, 2018 123.07 125.25 122.09 123.83 46,151 +2.23(+1.84%)
Nov 02, 2018 121.67 125.76 119.14 121.59 29,903 -3.48(-2.78%)
Nov 01, 2018 127.99 130.60 123.17 125.08 38,061 -5.94(-4.53%)
Oct 31, 2018 129.88 134.83 129.50 131.01 23,631 +0.87(+0.67%)
Oct 30, 2018 140.85 141.49 129.46 130.14 51,496 -11.46(-8.09%)
Oct 29, 2018 125.64 145.61 124.17 141.60 81,282 +8.66(+6.51%)
Oct 26, 2018 138.80 141.83 131.77 132.94 42,568 -7.34(-5.23%)
Oct 25, 2018 144.14 145.42 136.16 140.28 38,471 -8.28(-5.58%)
Oct 24, 2018 136.16 148.87 136.16 148.56 52,074 +11.04(+8.03%)
Oct 23, 2018 140.92 143.31 136.23 137.52 25,537 +1.25(+0.92%)
Oct 22, 2018 136.80 137.86 134.26 136.27 27,337 -5.98(-4.20%)
Oct 19, 2018 140.88 144.25 138.80 142.25 27,682 -1.97(-1.36%)
Oct 18, 2018 137.33 144.74 137.33 144.21 37,265 +8.32(+6.12%)
Oct 17, 2018 140.47 141.30 133.40 135.89 39,506 -3.03(-2.18%)
Oct 16, 2018 141.49 143.26 138.62 138.92 31,599 -8.65(-5.86%)
Oct 15, 2018 147.24 148.68 143.87 147.57 22,733 +2.30(+1.58%)
Oct 12, 2018 147.24 150.23 145.08 145.27 27,603 -8.51(-5.53%)
Oct 11, 2018 146.82 155.56 144.74 153.78 35,788 +4.20(+2.81%)
Oct 10, 2018 143.95 150.07 143.95 149.58 102,610 +10.48(+7.53%)
Oct 09, 2018 142.09 144.34 136.95 139.11 49,835 -3.48(-2.44%)
Oct 08, 2018 139.94 148.26 139.26 142.59 137,598 -22.54(-13.65%)
Oct 05, 2018 163.20 168.00 161.99 165.13 50,236 -0.98(-0.59%)
Oct 04, 2018 165.28 172.31 163.39 166.11 56,414 +1.93(+1.17%)
Oct 03, 2018 153.63 168.34 153.21 164.18 123,210 -11.01(-6.28%)
Oct 02, 2018 182.37 183.96 172.47 175.19 39,558 -22.47(-11.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.