Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		218.34	218.34	218.34	0	-11.01(-4.80%)
Aug 30, 2018	220.84	233.51	220.42	229.35	37,620	+14.26(+6.63%)
Aug 29, 2018	219.51	222.28	213.69	215.09	21,184	-7.68(-3.45%)
Aug 28, 2018	218.91	225.72	218.80	222.77	25,358	+7.79(+3.62%)
Aug 27, 2018	221.90	221.90	213.77	214.98	17,859	-12.06(-5.31%)
Aug 24, 2018	223.15	233.36	222.99	227.04	29,745	-5.86(-2.52%)
Aug 23, 2018	219.78	234.00	218.08	232.90	29,550	+14.07(+6.43%)
Aug 22, 2018	233.62	233.62	218.76	218.83	24,147	-7.94(-3.50%)
Aug 21, 2018	217.62	228.11	215.42	226.78	32,617	+13.65(+6.41%)
Aug 20, 2018	213.24	217.47	212.52	213.12	24,336	+2.61(+1.24%)
Aug 17, 2018	211.84	215.81	209.83	210.51	24,959	+3.67(+1.77%)
Aug 16, 2018	199.73	211.12	198.79	206.84	31,242	+2.42(+1.18%)
Aug 15, 2018	201.78	208.03	200.00	204.42	51,599	+10.59(+5.46%)
Aug 14, 2018	197.84	201.02	193.49	193.83	30,201	-8.93(-4.40%)
Aug 13, 2018	210.21	211.57	201.78	202.76	27,347	-1.63(-0.80%)
Aug 10, 2018	198.26	205.86	198.26	204.39	26,889	+16.11(+8.56%)
Aug 09, 2018	184.08	191.19	182.60	188.27	26,839	+5.41(+2.96%)
Aug 08, 2018	174.70	183.81	173.37	182.87	19,356	+4.43(+2.48%)
Aug 07, 2018	168.68	179.01	167.06	178.44	27,373	+6.35(+3.69%)
Aug 06, 2018	169.36	172.09	167.93	172.09	8,578	+4.24(+2.52%)
Aug 03, 2018	176.40	176.89	166.87	167.85	25,171	-12.93(-7.15%)
Aug 02, 2018	185.85	187.44	179.57	180.78	18,368	-2.08(-1.14%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us