ProShares UltraShort MSCI Brazil Capped (BZQ) Historical Stock Data
13.86 ↑0.01 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZQ is up 0.15% a day on average. There have been 17 days where ProShares UltraShort MSCI Brazil Capped closed green and 13 days where BZQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 13.89 | 13.86 | ↓$0.03 (-0.19%) | 13.84 | 13.93 | 7.33K |
| 2024-10-18 | 13.64 | 13.84 | ↑$0.20 (1.50%) | 13.64 | 13.86 | 16.47K |
| 2024-10-17 | 13.80 | 13.63 | ↓$0.17 (-1.25%) | 13.63 | 13.80 | 4.02K |
| 2024-10-16 | 13.70 | 13.55 | ↓$0.15 (-1.07%) | 13.43 | 13.70 | 3.57K |
| 2024-10-15 | 13.56 | 13.57 | ↑$0.01 (0.07%) | 13.49 | 13.69 | 50.92K |
| 2024-10-14 | 13.64 | 13.13 | ↓$0.51 (-3.74%) | 13.10 | 13.65 | 57.60K |
| 2024-10-11 | 13.91 | 13.70 | ↓$0.21 (-1.51%) | 13.69 | 13.97 | 67.56K |
| 2024-10-10 | 13.55 | 13.47 | ↓$0.08 (-0.56%) | 13.47 | 13.65 | 3.04K |
| 2024-10-09 | 13.63 | 13.64 | ↑$0.01 (0.06%) | 13.49 | 13.73 | 36.18K |
| 2024-10-08 | 13.15 | 13.09 | ↓$0.06 (-0.45%) | 13.05 | 13.23 | 27.55K |
| 2024-10-07 | 12.55 | 12.88 | ↑$0.33 (2.64%) | 12.55 | 12.91 | 3.44K |
| 2024-10-04 | 12.97 | 12.73 | ↓$0.24 (-1.86%) | 12.73 | 12.97 | 8.24K |
| 2024-10-03 | 12.87 | 12.91 | ↑$0.04 (0.31%) | 12.84 | 13.06 | 48.53K |
| 2024-10-02 | 12.07 | 12.45 | ↑$0.38 (3.15%) | 12.06 | 12.45 | 18.86K |
| 2024-10-01 | 12.64 | 12.63 | ↓$0.01 (-0.08%) | 12.43 | 12.77 | 58.67K |
| 2024-09-30 | 12.53 | 12.62 | ↑$0.09 (0.68%) | 12.45 | 12.72 | 26.76K |
| 2024-09-27 | 12.41 | 12.43 | ↑$0.02 (0.12%) | 12.24 | 12.43 | 16.75K |
| 2024-09-26 | 12.27 | 12.44 | ↑$0.17 (1.37%) | 12.27 | 12.44 | 10K |
| 2024-09-25 | 12.44 | 12.61 | ↑$0.17 (1.35%) | 12.44 | 12.61 | 3.90K |
| 2024-09-24 | 12.56 | 12.68 | ↑$0.12 (0.96%) | 12.53 | 12.73 | 22.86K |
| 2024-09-23 | 13.30 | 13.28 | ↓$0.02 (-0.15%) | 13.23 | 13.36 | 16.02K |
| 2024-09-20 | 12.76 | 13.16 | ↑$0.40 (3.13%) | 12.76 | 13.19 | 63.12K |
| 2024-09-19 | 12.22 | 12.37 | ↑$0.15 (1.26%) | 12.20 | 12.40 | 57.79K |
| 2024-09-18 | 12.28 | 12.41 | ↑$0.13 (1.05%) | 12.09 | 12.43 | 8K |
| 2024-09-17 | 12.54 | 12.30 | ↓$0.24 (-1.92%) | 12.30 | 12.58 | 49.55K |
| 2024-09-16 | 12.38 | 12.44 | ↑$0.06 (0.52%) | 12.38 | 12.49 | 1.51K |
| 2024-09-13 | 12.72 | 12.72 | ↑$0.00 (0.00%) | 12.46 | 12.75 | 38.32K |
| 2024-09-12 | 13.19 | 13.03 | ↓$0.16 (-1.21%) | 13.03 | 13.40 | 477.14K |
| 2024-09-11 | 13.24 | 13.09 | ↓$0.15 (-1.12%) | 13.05 | 13.31 | 21.24K |
| 2024-09-10 | 13.10 | 13.28 | ↑$0.18 (1.35%) | 13.06 | 13.53 | 74.37K |
Create an account or log in to view more rows.
$BZQ this market love evrry dips let’s see
$BZQ Bears go home!
$BZQ not yet time to short
$BZQ due for a spike!
$BZQ I warned everyone this company sucks
$BZQ Growth/Value
$BZQ free to hold
$BZQ The squeeze is coming
$BZQ come on bulls we can do it
don’t let bears win
$BZQ whats the target for Friday close?