Ultrashort MSCI Brazil Proshares (NY: BZQ )

17.63 USD +0.73 (+4.32%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.29 17.93 17.15 17.63 1,091,313 +0.73(+4.32%)
Oct 29, 2020 17.75 18.09 16.74 16.90 1,320,664 -0.43(-2.48%)
Oct 28, 2020 16.52 17.35 16.43 17.33 1,523,423 +1.71(+10.95%)
Oct 27, 2020 14.93 15.66 14.93 15.62 623,769 +0.82(+5.54%)
Oct 26, 2020 14.85 15.30 14.62 14.80 1,074,382 -0.05(-0.34%)
Oct 23, 2020 14.50 14.90 14.44 14.85 658,700 +0.32(+2.20%)
Oct 22, 2020 14.94 14.97 14.38 14.53 687,517 -0.55(-3.65%)
Oct 21, 2020 15.11 15.15 14.48 15.08 1,194,501 +0.07(+0.47%)
Oct 20, 2020 15.16 15.18 14.59 15.01 1,021,128 -0.57(-3.66%)
Oct 19, 2020 15.53 15.63 14.98 15.58 1,015,244 -0.30(-1.89%)
Oct 16, 2020 15.54 15.88 15.48 15.88 421,800 +0.36(+2.32%)
Oct 15, 2020 15.84 15.88 15.24 15.52 646,402 +0.18(+1.17%)
Oct 14, 2020 15.15 15.41 14.95 15.34 738,567 -0.05(-0.32%)
Oct 13, 2020 15.65 16.00 15.13 15.39 758,650 +0.22(+1.45%)
Oct 12, 2020 15.34 15.46 15.06 15.17 250,210 -0.33(-2.13%)
Oct 09, 2020 15.60 15.74 15.06 15.50 757,000 -0.25(-1.59%)
Oct 08, 2020 16.68 16.78 15.65 15.75 828,858 -1.00(-5.97%)
Oct 07, 2020 16.35 17.05 16.22 16.75 745,393 +0.13(+0.78%)
Oct 06, 2020 15.80 16.85 15.40 16.62 892,151 +0.38(+2.34%)
Oct 05, 2020 17.40 17.55 16.12 16.24 636,465 -1.54(-8.66%)
Oct 02, 2020 17.39 17.81 16.71 17.78 1,036,400 +0.63(+3.67%)
Oct 01, 2020 17.49 17.86 17.08 17.15 743,686 +0.02(+0.12%)
Sep 30, 2020 17.58 17.58 16.87 17.13 857,760 -0.74(-4.14%)
Sep 29, 2020 17.66 17.87 16.89 17.87 992,014 +0.43(+2.47%)
Sep 28, 2020 15.69 17.67 15.60 17.44 1,024,176 +1.30(+8.05%)
Sep 25, 2020 16.66 16.79 16.11 16.14 697,200 +0.24(+1.51%)
Sep 24, 2020 16.68 16.96 15.46 15.90 1,238,510 -0.94(-5.58%)
Sep 23, 2020 16.00 16.91 15.90 16.84 1,148,118 +1.09(+6.92%)
Sep 22, 2020 15.30 16.02 15.18 15.75 828,561 +0.34(+2.21%)
Sep 21, 2020 15.85 16.20 15.31 15.41 1,098,498 +0.45(+3.01%)
Sep 18, 2020 14.00 14.99 13.99 14.96 987,600 +1.24(+9.04%)
Sep 17, 2020 14.43 14.47 13.69 13.72 741,769 -0.23(-1.65%)
Sep 16, 2020 13.89 14.07 13.56 13.95 645,002 -0.05(-0.36%)
Sep 15, 2020 13.81 14.20 13.75 14.00 537,120 +0.12(+0.86%)
Sep 14, 2020 14.40 14.58 13.80 13.88 854,869 -0.99(-6.66%)
Sep 11, 2020 14.37 15.01 14.21 14.87 1,241,400 +0.15(+1.02%)
Sep 10, 2020 13.79 14.73 13.65 14.72 1,038,945 +0.88(+6.36%)
Sep 09, 2020 13.86 14.10 13.71 13.84 671,504 -0.85(-5.79%)
Sep 08, 2020 14.83 14.98 14.26 14.69 847,771 +0.74(+5.30%)
Sep 04, 2020 13.87 14.63 13.64 13.95 1,008,500 -0.09(-0.64%)
Sep 03, 2020 13.77 14.35 13.29 14.04 1,373,866 +0.02(+0.14%)
Sep 02, 2020 14.00 14.40 13.98 14.02 625,489 -0.13(-0.92%)
Sep 01, 2020 14.54 14.60 13.82 14.15 731,639 -1.23(-8.00%)
Aug 31, 2020 14.83 15.38 14.83 15.38 500,184 +1.01(+7.03%)
Aug 28, 2020 15.23 15.23 14.34 14.37 641,700 -1.37(-8.70%)
Aug 27, 2020 15.50 16.26 15.48 15.74 665,880 -0.28(-1.75%)
Aug 26, 2020 15.13 16.46 15.06 16.02 576,240 +0.86(+5.67%)
Aug 25, 2020 15.39 15.67 15.09 15.16 451,256 -0.29(-1.88%)
Aug 24, 2020 15.48 15.70 15.38 15.45 452,890 -0.30(-1.90%)
Aug 21, 2020 15.73 16.12 15.73 15.75 738,300 +0.33(+2.14%)
Aug 20, 2020 16.48 16.64 15.28 15.42 926,094 -0.12(-0.77%)
Aug 19, 2020 14.69 15.54 14.68 15.54 575,604 +0.82(+5.57%)
Aug 18, 2020 14.76 15.13 14.52 14.72 817,213 -0.87(-5.58%)
Aug 17, 2020 14.87 15.98 14.70 15.59 661,114 +0.77(+5.20%)
Aug 14, 2020 14.75 14.95 14.44 14.82 709,800 +0.05(+0.34%)
Aug 13, 2020 14.17 14.87 13.90 14.77 884,708 +0.09(+0.61%)
Aug 12, 2020 14.39 15.26 14.31 14.68 871,667 +0.18(+1.24%)
Aug 11, 2020 14.08 14.56 13.83 14.50 822,799 +0.15(+1.05%)
Aug 10, 2020 13.99 14.76 13.81 14.35 658,600 +0.08(+0.56%)
Aug 07, 2020 14.20 14.56 13.91 14.27 813,800 +0.66(+4.85%)
Aug 06, 2020 13.87 13.98 13.49 13.61 736,329 -0.04(-0.29%)
Aug 05, 2020 13.45 14.03 13.26 13.65 734,206 -0.42(-2.99%)
Aug 04, 2020 14.31 14.66 13.84 14.07 1,278,582 +0.26(+1.88%)
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.