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 )

12.07 -0.56 (-4.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 87.11 90.05 82.91 84.10 164,333 -1.08(-1.27%)
May 28, 2020 82.18 85.92 81.44 85.18 135,875 +4.67(+5.80%)
May 27, 2020 83.41 86.50 80.29 80.52 129,500 -7.45(-8.46%)
May 26, 2020 85.61 89.31 84.03 87.96 252,907 -17.63(-16.70%)
May 22, 2020 105.90 108.14 103.39 105.59 122,239 +1.58(+1.52%)
May 21, 2020 107.21 107.52 102.35 104.01 138,969 -9.41(-8.30%)
May 20, 2020 112.58 115.16 109.38 113.42 114,244 -4.13(-3.51%)
May 19, 2020 114.12 117.63 111.69 117.55 104,195 +3.59(+3.15%)
May 18, 2020 119.25 121.64 113.46 113.97 137,127 -18.21(-13.78%)
May 15, 2020 128.24 133.45 123.19 132.18 131,363 +4.48(+3.50%)
May 14, 2020 141.59 145.83 127.08 127.70 159,243 -7.14(-5.29%)
May 13, 2020 129.90 138.69 129.01 134.84 170,231 +0.77(+0.58%)
May 12, 2020 121.99 134.07 120.45 134.07 103,996 +6.48(+5.08%)
May 11, 2020 122.57 128.01 121.05 127.58 80,072 +7.45(+6.20%)
May 08, 2020 126.23 126.66 119.23 120.14 85,743 -11.69(-8.87%)
May 07, 2020 128.09 134.07 124.23 131.83 100,586 +7.99(+6.45%)
May 06, 2020 121.10 126.27 119.75 123.84 127,573 +5.25(+4.42%)
May 05, 2020 114.81 120.06 110.42 118.59 107,743 +1.97(+1.69%)
May 04, 2020 122.30 123.92 116.63 116.63 91,590 -3.01(-2.52%)
May 01, 2020 117.28 121.53 115.51 119.64 90,927 +9.72(+8.85%)
Apr 30, 2020 107.33 111.41 105.83 109.92 95,119 +9.68(+9.66%)
Apr 29, 2020 109.38 109.57 99.50 100.23 93,695 -13.00(-11.48%)
Apr 28, 2020 116.67 120.45 111.38 113.23 120,107 -16.05(-12.41%)
Apr 27, 2020 130.79 135.15 125.31 129.28 79,340 -13.08(-9.19%)
Apr 24, 2020 131.21 151.62 130.90 142.36 390,875 +19.71(+16.07%)
Apr 23, 2020 113.85 123.53 112.31 122.65 98,658 +8.91(+7.84%)
Apr 22, 2020 117.36 117.36 111.66 113.73 71,084 -8.87(-7.24%)
Apr 21, 2020 123.42 124.73 118.71 122.61 79,164 +7.14(+6.18%)
Apr 20, 2020 119.17 120.06 112.23 115.47 82,966 +3.20(+2.85%)
Apr 17, 2020 111.27 117.86 110.03 112.27 54,639 -5.02(-4.28%)
Apr 16, 2020 111.65 118.71 111.50 117.28 70,613 +4.40(+3.90%)
Apr 15, 2020 114.47 116.47 109.76 112.89 100,365 +5.05(+4.69%)
Apr 14, 2020 105.90 108.06 102.24 107.83 84,738 -2.97(-2.68%)
Apr 13, 2020 114.58 118.29 110.34 110.80 63,269 +1.58(+1.45%)
Apr 09, 2020 104.71 110.76 100.69 109.22 99,351 +0.12(+0.11%)
Apr 08, 2020 121.45 121.83 108.06 109.10 71,796 -12.15(-10.02%)
Apr 07, 2020 107.14 121.30 106.48 121.26 117,118 -11.07(-8.37%)
Apr 06, 2020 132.83 139.37 123.73 132.33 103,255 -23.84(-15.27%)
Apr 03, 2020 146.53 161.48 144.33 156.17 104,380 +15.74(+11.21%)
Apr 02, 2020 144.06 146.91 133.10 140.43 101,283 -6.64(-4.51%)
Apr 01, 2020 151.00 152.97 144.48 147.07 86,935 +10.65(+7.81%)
Mar 31, 2020 131.09 138.89 126.47 136.42 73,112 +5.83(+4.46%)
Mar 30, 2020 128.51 134.99 126.93 130.59 75,353 -1.89(-1.43%)
Mar 27, 2020 129.55 133.18 122.42 132.48 66,822 +18.94(+16.68%)
Mar 26, 2020 117.32 122.69 110.34 113.54 79,119 -12.23(-9.72%)
Mar 25, 2020 146.41 148.30 113.93 125.77 113,785 -20.22(-13.85%)
Mar 24, 2020 156.64 157.72 138.82 145.99 71,279 -46.35(-24.10%)
Mar 23, 2020 185.79 198.59 178.42 192.34 70,522 +24.83(+14.83%)
Mar 20, 2020 145.57 173.41 140.32 167.51 89,779 -1.81(-1.07%)
Mar 19, 2020 191.88 206.53 153.47 169.32 58,831 -16.97(-9.11%)
Mar 18, 2020 177.57 196.51 164.46 186.29 67,286 +41.76(+28.89%)
Mar 17, 2020 159.53 176.38 133.96 144.53 89,953 -40.91(-22.06%)
Mar 16, 2020 174.45 188.18 161.65 185.44 73,023 +50.94(+37.87%)
Mar 13, 2020 125.75 192.50 125.21 134.50 147,764 -67.25(-33.33%)
Mar 12, 2020 198.51 212.05 182.24 201.75 127,469 +50.67(+33.54%)
Mar 11, 2020 133.69 164.43 132.19 151.08 144,943 +24.18(+19.05%)
Mar 10, 2020 137.82 147.42 126.71 126.91 100,870 -30.43(-19.34%)
Mar 09, 2020 151.12 157.48 146.22 157.33 138,593 +34.74(+28.34%)
Mar 06, 2020 122.89 125.02 118.15 122.59 125,851 +10.14(+9.02%)
Mar 05, 2020 107.47 116.34 106.39 112.44 145,622 +10.99(+10.83%)
Mar 04, 2020 100.07 105.08 99.80 101.45 108,232 -1.77(-1.72%)
Mar 03, 2020 98.87 104.54 93.67 103.23 280,801 +4.78(+4.86%)
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.