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 )

12.02 +0.17 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2018 198.34 201.47 195.42 197.65 18,391 +0.26(+0.13%)
Sep 28, 2018 195.99 198.45 190.01 197.39 23,240 +6.66(+3.49%)
Sep 27, 2018 195.31 195.50 186.99 190.73 16,349 -8.13(-4.09%)
Sep 26, 2018 201.06 203.33 193.43 198.86 45,120 -6.28(-3.06%)
Sep 25, 2018 217.02 217.02 204.05 205.14 38,857 -3.86(-1.85%)
Sep 24, 2018 199.20 210.10 198.26 209.00 38,754 +10.55(+5.32%)
Sep 21, 2018 206.77 207.34 194.25 198.45 31,569 -9.27(-4.46%)
Sep 20, 2018 207.37 213.65 205.63 207.71 26,366 -6.16(-2.88%)
Sep 19, 2018 215.43 216.49 206.39 213.88 25,916 +0.42(+0.19%)
Sep 18, 2018 219.10 219.93 211.42 213.46 20,472 -5.82(-2.66%)
Sep 17, 2018 232.15 232.15 218.23 219.29 27,253 -12.63(-5.45%)
Sep 14, 2018 232.11 240.43 229.95 231.92 20,729 -8.17(-3.40%)
Sep 13, 2018 234.53 241.30 232.34 240.09 13,887 +8.02(+3.45%)
Sep 12, 2018 229.27 234.38 226.93 232.07 16,344 -3.29(-1.40%)
Sep 11, 2018 234.38 238.99 232.54 235.36 30,227 +14.71(+6.67%)
Sep 10, 2018 217.06 223.86 216.15 220.65 16,828 +5.26(+2.44%)
Sep 07, 2018 214.14 221.25 210.36 215.39 23,135 -7.15(-3.21%)
Sep 06, 2018 230.71 235.78 221.10 222.54 30,003 -12.52(-5.33%)
Sep 05, 2018 239.26 242.62 229.46 235.06 23,031 -3.40(-1.43%)
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.