Skip to main content

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

11.46 +0.00 (+0.01%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 66.70 69.17 66.16 68.02 282,866 +2.82(+4.32%)
Oct 29, 2020 68.48 69.79 64.58 65.20 342,317 -1.66(-2.48%)
Oct 28, 2020 63.73 66.94 63.39 66.86 394,872 +6.60(+10.95%)
Oct 27, 2020 57.60 60.42 57.60 60.26 161,681 +3.16(+5.54%)
Oct 26, 2020 57.29 59.03 56.40 57.10 278,480 -0.19(-0.34%)
Oct 23, 2020 55.94 57.48 55.71 57.29 170,735 +1.23(+2.20%)
Oct 22, 2020 57.64 57.76 55.48 56.06 178,205 -2.12(-3.65%)
Oct 21, 2020 58.29 58.45 55.86 58.18 309,615 +0.27(+0.47%)
Oct 20, 2020 58.49 58.56 56.29 57.91 264,677 -2.20(-3.66%)
Oct 19, 2020 59.91 60.30 57.79 60.11 263,152 -1.16(-1.89%)
Oct 16, 2020 59.95 61.27 59.72 61.27 109,331 +1.39(+2.32%)
Oct 15, 2020 61.09 61.25 58.80 59.88 167,548 +0.69(+1.17%)
Oct 14, 2020 58.45 59.45 57.68 59.18 191,437 -0.19(-0.32%)
Oct 13, 2020 60.38 61.73 58.37 59.37 196,642 +0.85(+1.45%)
Oct 12, 2020 59.18 59.64 58.10 58.53 64,854 -1.27(-2.13%)
Oct 09, 2020 60.18 60.73 58.10 59.80 196,215 -0.96(-1.59%)
Oct 08, 2020 64.35 64.74 60.38 60.76 214,840 -3.86(-5.97%)
Oct 07, 2020 63.08 65.80 62.58 64.62 193,206 +0.50(+0.78%)
Oct 06, 2020 60.96 65.01 59.41 64.12 231,246 +1.47(+2.34%)
Oct 05, 2020 67.13 67.71 62.19 62.65 164,972 -5.94(-8.66%)
Oct 02, 2020 67.09 68.71 64.47 68.60 268,635 +2.43(+3.67%)
Oct 01, 2020 67.48 68.90 65.91 66.16 192,764 +0.08(+0.12%)
Sep 30, 2020 67.82 67.82 65.08 66.09 222,332 -2.85(-4.14%)
Sep 29, 2020 68.13 68.94 65.16 68.94 257,131 +1.66(+2.47%)
Sep 28, 2020 60.53 68.17 60.18 67.28 265,467 +5.02(+8.05%)
Sep 25, 2020 64.27 64.78 62.13 62.27 180,714 +0.93(+1.51%)
Sep 24, 2020 64.35 65.43 59.64 61.34 321,023 -3.63(-5.58%)
Sep 23, 2020 61.73 65.24 61.34 64.97 297,593 +4.21(+6.92%)
Sep 22, 2020 59.03 61.81 58.56 60.76 214,763 +1.31(+2.21%)
Sep 21, 2020 61.15 62.50 59.07 59.45 284,731 +1.74(+3.01%)
Sep 18, 2020 54.01 57.83 53.97 57.72 255,986 +4.78(+9.04%)
Sep 17, 2020 55.67 55.83 52.82 52.93 192,267 -0.89(-1.65%)
Sep 16, 2020 53.59 54.28 52.32 53.82 167,185 -0.19(-0.36%)
Sep 15, 2020 53.28 54.78 53.05 54.01 139,222 +0.46(+0.86%)
Sep 14, 2020 55.56 56.25 53.24 53.55 221,582 -3.82(-6.66%)
Sep 11, 2020 55.44 57.91 54.82 57.37 321,772 +0.58(+1.02%)
Sep 10, 2020 53.20 56.83 52.66 56.79 269,295 +3.40(+6.36%)
Sep 09, 2020 53.47 54.40 52.89 53.39 174,054 -3.28(-5.79%)
Sep 08, 2020 57.21 57.81 55.02 56.67 219,743 +2.85(+5.30%)
Sep 04, 2020 53.51 56.44 52.62 53.82 261,404 -0.35(-0.64%)
Sep 03, 2020 53.12 55.36 51.27 54.17 356,107 +0.08(+0.14%)
Sep 02, 2020 54.01 55.56 53.94 54.09 162,127 -0.50(-0.92%)
Sep 01, 2020 56.10 56.31 53.32 54.59 189,641 -4.75(-8.00%)
Aug 31, 2020 57.21 59.34 57.21 59.34 129,648 +3.90(+7.03%)
Aug 28, 2020 58.76 58.76 55.32 55.44 166,329 -5.29(-8.70%)
Aug 27, 2020 59.80 62.73 59.72 60.73 172,596 -1.08(-1.75%)
Aug 26, 2020 58.37 63.50 58.10 61.81 149,362 +3.32(+5.67%)
Aug 25, 2020 59.37 60.45 58.22 58.49 116,966 -1.12(-1.88%)
Aug 24, 2020 59.72 60.57 59.34 59.61 117,389 -1.16(-1.90%)
Aug 21, 2020 60.69 62.19 60.69 60.76 191,368 +1.27(+2.14%)
Aug 20, 2020 63.58 64.20 58.95 59.49 240,044 -0.46(-0.77%)
Aug 19, 2020 56.67 59.95 56.64 59.95 149,197 +3.16(+5.57%)
Aug 18, 2020 56.94 58.37 56.02 56.79 211,822 -3.36(-5.58%)
Aug 17, 2020 57.37 61.65 56.71 60.15 171,361 +2.97(+5.20%)
Aug 14, 2020 56.91 57.68 55.71 57.18 183,980 +0.19(+0.34%)
Aug 13, 2020 54.67 57.37 53.63 56.98 229,317 +0.35(+0.61%)
Aug 12, 2020 55.52 58.87 55.21 56.64 225,937 +0.69(+1.24%)
Aug 11, 2020 54.32 56.17 53.36 55.94 213,270 +0.58(+1.05%)
Aug 10, 2020 53.97 56.94 53.28 55.36 170,709 +0.31(+0.56%)
Aug 07, 2020 54.78 56.17 53.66 55.05 210,937 +2.55(+4.85%)
Aug 06, 2020 53.51 53.94 52.04 52.51 190,857 -0.15(-0.29%)
Aug 05, 2020 51.89 54.13 51.16 52.66 190,306 -1.62(-2.99%)
Aug 04, 2020 55.21 56.56 53.39 54.28 331,409 +1.00(+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.