Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.27 +0.52 (+3.78%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 102.50 103.50 99.38 102.57 52,471 -1.92(-1.83%)
Mar 28, 2019 112.48 112.80 102.79 104.49 78,039 -7.60(-6.78%)
Mar 27, 2019 106.83 112.44 106.16 112.09 95,963 +10.94(+10.81%)
Mar 26, 2019 102.04 104.68 100.37 101.15 46,711 -3.20(-3.06%)
Mar 25, 2019 106.37 106.52 102.64 104.35 39,517 -2.59(-2.42%)
Mar 22, 2019 102.82 107.33 101.41 106.94 65,962 +11.29(+11.80%)
Mar 21, 2019 92.74 99.31 92.35 95.65 63,436 +4.30(+4.70%)
Mar 20, 2019 90.86 92.56 88.16 91.35 25,253 +2.39(+2.68%)
Mar 19, 2019 87.99 89.21 86.42 88.97 27,194 +0.35(+0.39%)
Mar 18, 2019 91.52 91.69 88.23 88.62 31,692 -3.14(-3.43%)
Mar 15, 2019 92.25 92.43 90.71 91.76 24,391 -2.03(-2.16%)
Mar 14, 2019 92.46 95.53 92.36 93.79 26,131 +2.20(+2.40%)
Mar 13, 2019 94.21 94.98 90.40 91.59 39,447 -1.78(-1.91%)
Mar 12, 2019 94.24 94.56 92.50 93.37 29,688 -1.15(-1.22%)
Mar 11, 2019 98.15 98.19 94.21 94.52 27,368 -6.71(-6.63%)
Mar 08, 2019 103.92 104.44 100.91 101.23 28,456 -2.38(-2.29%)
Mar 07, 2019 101.30 105.84 101.30 103.60 43,435 +1.61(+1.58%)
Mar 06, 2019 96.58 102.77 96.23 102.00 65,672 +5.24(+5.41%)
Mar 05, 2019 98.05 98.89 95.54 96.76 25,202 -1.45(-1.48%)
Mar 04, 2019 98.29 100.46 97.81 98.21 39,267 -0.02(-0.02%)
Mar 01, 2019 97.18 98.89 96.23 98.22 43,686 +3.07(+3.23%)
Feb 28, 2019 92.25 95.33 91.96 95.15 52,199 +4.63(+5.12%)
Feb 27, 2019 91.59 92.15 89.88 90.52 21,703 -0.23(-0.26%)
Feb 26, 2019 91.03 91.76 90.54 90.75 13,226 -0.84(-0.92%)
Feb 25, 2019 88.90 91.65 88.90 91.59 13,723 +1.12(+1.24%)
Feb 22, 2019 91.27 91.90 89.91 90.47 16,346 -2.88(-3.08%)
Feb 21, 2019 93.82 95.62 93.02 93.35 45,774 +1.06(+1.15%)
Feb 20, 2019 90.61 92.71 88.79 92.29 48,566 +1.71(+1.89%)
Feb 19, 2019 90.82 91.01 88.79 90.58 19,582 +1.08(+1.21%)
Feb 15, 2019 88.93 91.38 88.90 89.49 36,586 -0.91(-1.00%)
Feb 14, 2019 97.77 98.02 89.11 90.40 50,405 -4.96(-5.20%)
Feb 13, 2019 93.12 96.16 92.69 95.36 42,506 +2.48(+2.67%)
Feb 12, 2019 94.94 95.22 90.71 92.88 48,651 -5.38(-5.47%)
Feb 11, 2019 96.20 100.05 96.02 98.26 25,972 +2.69(+2.81%)
Feb 08, 2019 94.66 99.59 94.21 95.57 58,544 -0.10(-0.11%)
Feb 07, 2019 94.38 97.91 93.75 95.67 54,310 +1.29(+1.37%)
Feb 06, 2019 91.90 95.08 91.19 94.38 49,177 +7.20(+8.25%)
Feb 05, 2019 87.54 88.48 86.38 87.19 12,711 +0.77(+0.89%)
Feb 04, 2019 89.04 89.42 86.03 86.42 13,887 -0.31(-0.36%)
Feb 01, 2019 87.85 88.65 86.35 86.73 16,146 +0.10(+0.12%)
Jan 31, 2019 86.87 87.54 85.20 86.63 41,690 -2.93(-3.28%)
Jan 30, 2019 91.90 94.35 89.07 89.56 27,991 -4.79(-5.07%)
Jan 29, 2019 92.81 94.91 92.67 94.35 19,553 -2.79(-2.88%)
Jan 28, 2019 98.33 98.91 96.02 97.14 32,374 +3.84(+4.12%)
Jan 25, 2019 91.94 94.24 90.26 93.30 50,271 -0.63(-0.67%)
Jan 24, 2019 95.36 95.74 92.92 93.93 35,833 -1.61(-1.68%)
Jan 23, 2019 97.49 99.20 95.29 95.54 38,719 -5.48(-5.43%)
Jan 22, 2019 97.11 101.68 96.20 101.02 75,654 +4.72(+4.90%)
Jan 18, 2019 94.94 97.42 94.31 96.30 23,990 -0.87(-0.90%)
Jan 17, 2019 100.11 100.18 95.81 97.18 29,438 -1.57(-1.59%)
Jan 16, 2019 98.99 99.72 97.63 98.75 12,369 +0.14(+0.14%)
Jan 15, 2019 97.49 100.08 96.62 98.61 21,076 +1.33(+1.36%)
Jan 14, 2019 99.20 99.27 95.64 97.28 17,581 -0.91(-0.92%)
Jan 11, 2019 99.45 100.22 97.91 98.19 19,524 +0.66(+0.68%)
Jan 10, 2019 98.29 100.46 96.76 97.53 23,102 +0.24(+0.25%)
Jan 09, 2019 99.06 99.06 96.97 97.28 39,731 -5.17(-5.05%)
Jan 08, 2019 104.09 105.42 102.17 102.45 22,994 -2.52(-2.40%)
Jan 07, 2019 102.56 105.70 102.17 104.97 16,730 +1.89(+1.83%)
Jan 04, 2019 107.73 108.84 101.54 103.08 28,914 -4.61(-4.28%)
Jan 03, 2019 107.31 110.15 107.03 107.69 36,164 -1.43(-1.31%)
Jan 02, 2019 120.61 120.75 108.67 109.12 59,068 -16.10(-12.86%)
Dec 31, 2018 123.17 126.38 123.03 125.23 9,676 -0.84(-0.66%)
Dec 28, 2018 126.06 127.25 123.76 126.06 9,189 -1.68(-1.31%)
Dec 27, 2018 135.39 135.60 127.46 127.74 22,835 -2.97(-2.27%)
Dec 26, 2018 138.01 138.88 130.71 130.71 17,362 -4.26(-3.16%)
Dec 24, 2018 132.62 135.42 130.34 134.97 22,127 +3.63(+2.76%)
Dec 21, 2018 128.02 132.41 125.88 131.34 24,383 +2.94(+2.29%)
Dec 20, 2018 126.43 131.38 125.84 128.40 21,727 -4.74(-3.56%)
Dec 19, 2018 125.71 135.11 122.66 133.14 17,125 +5.05(+3.94%)
Dec 18, 2018 128.33 129.43 126.92 128.09 7,986 -2.32(-1.78%)
Dec 17, 2018 126.92 131.17 126.02 130.41 16,657 +2.94(+2.31%)
Dec 14, 2018 127.47 128.61 124.22 127.47 12,292 +3.28(+2.64%)
Dec 13, 2018 124.55 126.77 123.85 124.19 9,951 -0.93(-0.75%)
Dec 12, 2018 123.29 125.33 120.90 125.12 23,246 -4.70(-3.62%)
Dec 11, 2018 127.23 133.10 127.10 129.82 19,770 -2.39(-1.80%)
Dec 10, 2018 129.23 133.24 128.78 132.21 34,847 +6.46(+5.14%)
Dec 07, 2018 120.73 125.84 117.79 125.74 23,081 +4.81(+3.97%)
Dec 06, 2018 128.92 130.03 120.38 120.94 35,946 -0.80(-0.65%)
Dec 04, 2018 116.82 123.36 115.65 121.73 21,722 +3.70(+3.13%)
Dec 03, 2018 113.88 118.55 113.16 118.03 18,962 -1.18(-0.99%)
Nov 30, 2018 119.28 120.52 117.24 119.21 16,053 +0.03(+0.03%)
Nov 29, 2018 118.24 120.14 117.69 119.17 17,862 +0.35(+0.29%)
Nov 28, 2018 122.14 127.26 118.10 118.83 32,070 -5.19(-4.18%)
Nov 27, 2018 131.86 132.76 123.81 124.01 21,337 -11.48(-8.47%)
Nov 26, 2018 129.65 136.91 128.30 135.49 24,658 +8.64(+6.81%)
Nov 23, 2018 126.57 127.88 125.78 126.85 9,921 +4.08(+3.32%)
Nov 21, 2018 122.77 122.77 122.77 0 -5.19(-4.05%)
Nov 20, 2018 122.97 128.47 122.97 127.95 28,290 +8.23(+6.87%)
Nov 19, 2018 119.59 121.80 118.79 119.72 11,063 +3.01(+2.58%)
Nov 16, 2018 121.31 122.28 116.16 116.72 23,110 -3.63(-3.02%)
Nov 15, 2018 125.60 125.84 118.58 120.35 32,401 -6.43(-5.07%)
Nov 14, 2018 127.16 131.65 126.05 126.78 25,865 -3.91(-2.99%)
Nov 13, 2018 130.79 133.45 128.96 130.69 34,231 +3.98(+3.14%)
Nov 12, 2018 124.60 127.92 124.05 126.71 32,649 +3.28(+2.66%)
Nov 09, 2018 123.94 129.89 122.63 123.42 35,201 -2.11(-1.68%)
Nov 08, 2018 119.86 126.09 118.20 125.53 24,432 +7.78(+6.61%)
Nov 07, 2018 117.41 121.70 117.13 117.75 19,275 +0.76(+0.65%)
Nov 06, 2018 115.82 118.72 114.89 116.99 22,866 +3.80(+3.36%)
Nov 05, 2018 112.50 114.49 111.60 113.19 50,487 +2.04(+1.84%)
Nov 02, 2018 111.22 114.95 108.90 111.15 32,713 -3.18(-2.78%)
Nov 01, 2018 116.99 119.38 112.59 114.33 41,637 -5.43(-4.53%)
Oct 31, 2018 118.72 123.25 118.38 119.76 25,851 +0.80(+0.67%)
Oct 30, 2018 128.75 129.34 118.34 118.97 56,335 -10.47(-8.09%)
Oct 29, 2018 114.85 133.10 113.50 129.44 88,920 +7.92(+6.51%)
Oct 26, 2018 126.88 129.65 120.45 121.52 46,568 -6.71(-5.23%)
Oct 25, 2018 131.76 132.93 124.46 128.23 42,086 -7.57(-5.58%)
Oct 24, 2018 124.46 136.08 124.46 135.80 56,967 +10.09(+8.03%)
Oct 23, 2018 128.82 131.00 124.53 125.71 27,936 +1.14(+0.92%)
Oct 22, 2018 125.05 126.02 122.73 124.56 29,906 -5.46(-4.20%)
Oct 19, 2018 128.78 131.86 126.88 130.03 30,284 -1.80(-1.36%)
Oct 18, 2018 125.53 132.31 125.53 131.83 40,767 +7.61(+6.12%)
Oct 17, 2018 128.40 129.16 121.94 124.22 43,218 -2.77(-2.18%)
Oct 16, 2018 129.34 130.96 126.71 126.98 34,569 -7.91(-5.86%)
Oct 15, 2018 134.59 135.91 131.51 134.90 24,869 +2.10(+1.58%)
Oct 12, 2018 134.59 137.32 132.62 132.79 30,197 -7.78(-5.53%)
Oct 11, 2018 134.21 142.20 132.31 140.57 39,150 +3.84(+2.81%)
Oct 10, 2018 131.58 137.18 131.58 136.74 112,252 +9.58(+7.53%)
Oct 09, 2018 129.89 131.95 125.19 127.16 54,518 -3.18(-2.44%)
Oct 08, 2018 127.92 135.53 127.30 130.34 150,527 -20.60(-13.65%)
Oct 05, 2018 149.18 153.57 148.07 150.94 54,956 -0.90(-0.59%)
Oct 04, 2018 151.08 157.51 149.35 151.84 61,715 +1.76(+1.17%)
Oct 03, 2018 140.43 153.88 140.05 150.08 134,787 -10.06(-6.28%)
Oct 02, 2018 166.71 168.16 157.65 160.14 43,275 -20.54(-11.37%)
Oct 01, 2018 181.30 184.17 178.64 180.68 20,119 +0.24(+0.13%)
Sep 28, 2018 179.16 181.40 173.69 180.44 25,424 +6.09(+3.49%)
Sep 27, 2018 178.53 178.71 170.93 174.35 17,885 -7.43(-4.09%)
Sep 26, 2018 183.79 185.86 176.81 181.78 49,360 -5.74(-3.06%)
Sep 25, 2018 198.38 198.38 186.52 187.52 42,508 -3.53(-1.85%)
Sep 24, 2018 182.09 192.05 181.23 191.05 42,396 +9.65(+5.32%)
Sep 21, 2018 189.01 189.53 177.56 181.40 34,535 -8.47(-4.46%)
Sep 20, 2018 189.56 195.30 187.97 189.87 28,844 -5.64(-2.88%)
Sep 19, 2018 196.93 197.89 188.66 195.51 28,351 +0.38(+0.19%)
Sep 18, 2018 200.28 201.04 193.26 195.13 22,396 -5.32(-2.66%)
Sep 17, 2018 212.21 212.21 199.48 200.45 29,814 -11.55(-5.45%)
Sep 14, 2018 212.17 219.78 210.20 212.00 22,676 -7.47(-3.40%)
Sep 13, 2018 214.38 220.57 212.38 219.47 15,192 +7.33(+3.45%)
Sep 12, 2018 209.58 214.25 207.44 212.14 17,880 -3.01(-1.40%)
Sep 11, 2018 214.25 218.47 212.56 215.15 33,067 +13.45(+6.67%)
Sep 10, 2018 198.41 204.64 197.58 201.70 18,410 +4.81(+2.44%)
Sep 07, 2018 195.75 202.25 192.29 196.89 25,309 -6.53(-3.21%)
Sep 06, 2018 210.89 215.53 202.11 203.43 32,822 -11.44(-5.33%)
Sep 05, 2018 218.71 221.78 209.75 214.87 25,195 -3.11(-1.43%)
Sep 04, 2018 214.32 218.88 212.07 217.98 38,894 +18.39(+9.22%)
Aug 31, 2018 199.59 199.59 199.59 0 -10.06(-4.80%)
Aug 30, 2018 201.87 213.45 201.49 209.65 41,155 +13.03(+6.63%)
Aug 29, 2018 200.66 203.18 195.34 196.62 23,174 -7.02(-3.45%)
Aug 28, 2018 200.11 206.33 200.00 203.63 27,741 +7.12(+3.62%)
Aug 27, 2018 202.84 202.84 195.41 196.51 19,537 -11.03(-5.31%)
Aug 24, 2018 203.98 213.31 203.84 207.54 32,540 -5.36(-2.52%)
Aug 23, 2018 200.90 213.90 199.35 212.90 32,327 +12.86(+6.43%)
Aug 22, 2018 213.56 213.56 199.97 200.04 26,416 -7.26(-3.50%)
Aug 21, 2018 198.93 208.51 196.92 207.30 35,682 +12.48(+6.41%)
Aug 20, 2018 194.92 198.79 194.26 194.82 26,623 +2.39(+1.24%)
Aug 17, 2018 193.64 197.27 191.81 192.43 27,304 +3.35(+1.77%)
Aug 16, 2018 182.58 192.99 181.71 189.08 34,177 +2.21(+1.18%)
Aug 15, 2018 184.44 190.16 182.82 186.87 56,448 +9.68(+5.46%)
Aug 14, 2018 180.85 183.75 176.87 177.19 33,039 -8.16(-4.40%)
Aug 13, 2018 192.16 193.40 184.44 185.34 29,917 -1.49(-0.80%)
Aug 10, 2018 181.23 188.18 181.23 186.83 29,416 +14.73(+8.56%)
Aug 09, 2018 168.26 174.76 166.92 172.10 29,361 +4.94(+2.96%)
Aug 08, 2018 159.69 168.02 158.48 167.16 21,174 +4.04(+2.48%)
Aug 07, 2018 154.19 163.63 152.71 163.11 29,945 +5.81(+3.69%)
Aug 06, 2018 154.82 157.31 153.50 157.31 9,384 +3.87(+2.52%)
Aug 03, 2018 161.25 161.70 152.53 153.43 27,536 -11.82(-7.15%)
Aug 02, 2018 169.89 171.34 164.15 165.26 20,094 -1.90(-1.14%)
Aug 01, 2018 166.88 167.92 163.18 167.16 10,462 +0.66(+0.39%)
Jul 31, 2018 165.29 167.82 163.84 166.50 20,458 +5.74(+3.57%)
Jul 30, 2018 158.62 162.46 158.45 160.76 14,577 -0.38(-0.24%)
Jul 27, 2018 160.97 163.60 159.34 161.14 8,127 -5.32(-3.20%)
Jul 26, 2018 159.86 166.78 158.90 166.47 14,224 +8.54(+5.41%)
Jul 25, 2018 162.22 162.80 157.58 157.93 14,762 -8.09(-4.87%)
Jul 24, 2018 168.72 169.54 164.43 166.02 14,755 -9.02(-5.15%)
Jul 23, 2018 174.35 176.67 174.35 175.04 10,744 +2.70(+1.56%)
Jul 20, 2018 171.45 174.42 169.06 172.34 23,743 -12.00(-6.51%)
Jul 19, 2018 192.81 196.17 184.34 184.34 14,589 -0.86(-0.47%)
Jul 18, 2018 181.23 185.52 180.61 185.21 8,025 +4.01(+2.21%)
Jul 17, 2018 191.05 192.02 180.49 181.19 25,971 -10.55(-5.50%)
Jul 16, 2018 189.80 193.75 189.32 191.74 8,456 +2.04(+1.08%)
Jul 13, 2018 196.62 199.42 189.39 189.70 12,069 -8.09(-4.09%)
Jul 12, 2018 199.59 201.42 194.99 197.79 13,764 -7.12(-3.48%)
Jul 11, 2018 199.07 206.04 196.89 204.91 31,758 +10.20(+5.24%)
Jul 10, 2018 195.54 198.97 194.30 194.71 17,803 -2.21(-1.12%)
Jul 09, 2018 198.62 203.60 195.92 196.93 16,768 -4.49(-2.23%)
Jul 06, 2018 214.04 215.18 200.25 201.42 28,129 -10.89(-5.13%)
Jul 05, 2018 208.30 215.01 207.44 212.31 19,129 +3.15(+1.50%)
Jul 03, 2018 209.16 209.16 209.16 0 -9.09(-4.17%)
Jul 02, 2018 221.78 222.99 218.01 218.26 10,711 +2.32(+1.07%)
Jun 29, 2018 214.35 217.84 210.83 215.94 10,776 -2.25(-1.03%)
Jun 28, 2018 222.96 226.24 216.56 218.19 17,286 -12.59(-5.45%)
Jun 27, 2018 217.60 231.12 214.89 230.77 16,926 +15.00(+6.95%)
Jun 26, 2018 212.00 220.05 212.00 215.77 7,421 +2.11(+0.99%)
Jun 25, 2018 213.28 222.99 211.59 213.66 9,037 -3.35(-1.55%)
Jun 22, 2018 213.69 221.02 213.56 217.01 8,565 -2.45(-1.12%)
Jun 21, 2018 209.79 219.88 209.79 219.47 16,055 +9.78(+4.67%)
Jun 20, 2018 201.14 211.52 200.21 209.68 19,829 +0.79(+0.38%)
Jun 19, 2018 223.34 223.34 203.04 208.89 24,123 -7.61(-3.51%)
Jun 18, 2018 218.95 222.72 214.38 216.49 16,697 +4.22(+1.99%)
Jun 15, 2018 220.75 210.89 212.28 27,297 -4.15(-1.92%)
Jun 14, 2018 200.49 216.70 200.25 216.43 21,347 +14.07(+6.95%)
Jun 13, 2018 198.52 209.86 198.27 202.35 23,660 +3.21(+1.61%)
Jun 12, 2018 201.32 202.00 194.29 199.15 18,798 -3.80(-1.87%)
Jun 11, 2018 195.85 204.88 193.60 202.94 22,148 +3.80(+1.91%)
Jun 08, 2018 202.35 218.56 192.82 199.14 53,853 -19.05(-8.73%)
Jun 07, 2018 205.36 234.44 205.36 218.19 50,371 +20.50(+10.37%)
Jun 06, 2018 198.62 197.69 14,633 +6.05(+3.16%)
Jun 05, 2018 181.47 193.16 179.33 191.64 17,616 +13.45(+7.55%)
Jun 04, 2018 178.84 181.58 176.60 178.19 6,092 -6.17(-3.35%)
Jun 01, 2018 181.58 194.23 177.95 184.36 33,392 -1.88(-1.01%)
May 31, 2018 184.38 186.95 182.82 186.24 27,790 +0.45(+0.24%)
May 30, 2018 188.07 194.30 184.03 185.79 26,809 -3.63(-1.92%)
May 29, 2018 186.52 191.60 182.85 189.42 28,700 +18.05(+10.53%)
May 25, 2018 171.38 171.38 171.38 0 +7.61(+4.64%)
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.