ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
16.02
+1.79 (12.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.37 | 16.08 | 14.27 | 16.02 | 16.02 | 12.58% | 89,476 |
| Dec 4, 2025 | 14.24 | 14.35 | 14.16 | 14.23 | 14.23 | -3.03% | 56,207 |
| Dec 3, 2025 | 14.62 | 14.77 | 14.56 | 14.68 | 14.68 | -0.91% | 24,539 |
| Dec 2, 2025 | 15.01 | 15.12 | 14.79 | 14.81 | 14.81 | -3.70% | 33,649 |
| Dec 1, 2025 | 15.35 | 15.39 | 15.18 | 15.38 | 15.38 | 1.18% | 16,565 |
| Nov 28, 2025 | 15.35 | 15.35 | 15.15 | 15.20 | 15.20 | -0.72% | 8,291 |
| Nov 26, 2025 | 15.74 | 15.75 | 15.30 | 15.31 | 15.31 | -5.73% | 105,125 |
| Nov 25, 2025 | 16.55 | 16.74 | 16.22 | 16.24 | 16.24 | -1.99% | 47,394 |
| Nov 24, 2025 | 16.42 | 16.59 | 16.41 | 16.57 | 16.57 | -0.78% | 3,898 |
| Nov 21, 2025 | 16.85 | 17.14 | 16.66 | 16.70 | 16.70 | -1.07% | 34,643 |
| Nov 20, 2025 | 15.97 | 16.88 | 15.97 | 16.88 | 16.88 | 3.94% | 21,888 |
| Nov 19, 2025 | 16.28 | 16.38 | 16.14 | 16.24 | 16.24 | 1.18% | 27,715 |
| Nov 18, 2025 | 16.14 | 16.20 | 15.93 | 16.05 | 16.05 | 0.38% | 26,102 |
| Nov 17, 2025 | 15.72 | 16.10 | 15.68 | 15.99 | 15.99 | 2.50% | 25,562 |
| Nov 14, 2025 | 15.76 | 15.82 | 15.42 | 15.60 | 15.60 | -1.17% | 19,027 |
| Nov 13, 2025 | 15.48 | 15.90 | 15.40 | 15.78 | 15.78 | 1.32% | 43,976 |
| Nov 12, 2025 | 15.52 | 15.78 | 15.52 | 15.58 | 15.58 | 1.55% | 56,229 |
| Nov 11, 2025 | 15.44 | 15.44 | 15.19 | 15.34 | 15.34 | -4.59% | 51,489 |
| Nov 10, 2025 | 16.12 | 16.24 | 16.06 | 16.08 | 16.08 | -2.57% | 22,368 |
| Nov 7, 2025 | 17.00 | 17.07 | 16.50 | 16.50 | 16.50 | -1.37% | 5,740 |
| Nov 6, 2025 | 16.52 | 16.80 | 16.52 | 16.73 | 16.73 | 0.19% | 14,277 |
| Nov 5, 2025 | 17.29 | 17.30 | 16.66 | 16.70 | 16.70 | -5.76% | 45,712 |
| Nov 4, 2025 | 17.66 | 17.72 | 17.46 | 17.72 | 17.72 | 2.02% | 10,005 |
| Nov 3, 2025 | 17.46 | 17.48 | 17.26 | 17.37 | 17.37 | -1.98% | 9,573 |
| Oct 31, 2025 | 17.81 | 17.94 | 17.72 | 17.72 | 17.72 | -0.89% | 8,617 |
| Oct 30, 2025 | 17.88 | 17.96 | 17.76 | 17.88 | 17.88 | 0.81% | 8,359 |
| Oct 29, 2025 | 17.72 | 17.80 | 17.50 | 17.74 | 17.74 | -1.58% | 22,941 |
| Oct 28, 2025 | 18.20 | 18.20 | 17.94 | 18.02 | 18.02 | -0.77% | 14,444 |
| Oct 27, 2025 | 17.96 | 18.19 | 17.96 | 18.16 | 18.16 | -2.03% | 9,797 |
| Oct 24, 2025 | 18.28 | 18.54 | 18.28 | 18.54 | 18.54 | -0.01% | 2,944 |
| Oct 23, 2025 | 18.66 | 18.80 | 18.48 | 18.54 | 18.54 | -2.74% | 3,564 |
| Oct 22, 2025 | 19.22 | 19.22 | 18.96 | 19.06 | 19.06 | -0.63% | 3,034 |
| Oct 21, 2025 | 19.06 | 19.22 | 18.90 | 19.18 | 19.18 | 1.81% | 9,179 |
| Oct 20, 2025 | 19.15 | 19.15 | 18.62 | 18.84 | 18.84 | -3.29% | 40,416 |
| Oct 17, 2025 | 20.32 | 20.36 | 19.42 | 19.48 | 19.48 | -2.96% | 87,813 |
| Oct 16, 2025 | 19.78 | 20.14 | 19.72 | 20.08 | 20.08 | 0.51% | 3,474 |
| Oct 15, 2025 | 20.04 | 20.14 | 19.74 | 19.97 | 19.97 | -1.51% | 66,502 |
| Oct 14, 2025 | 20.56 | 20.56 | 19.96 | 20.28 | 20.28 | 0.50% | 72,185 |
| Oct 13, 2025 | 20.37 | 20.37 | 19.94 | 20.18 | 20.18 | -2.89% | 5,074 |
| Oct 10, 2025 | 19.70 | 20.80 | 19.70 | 20.78 | 20.78 | 6.35% | 41,189 |
| Oct 9, 2025 | 19.06 | 19.60 | 19.06 | 19.54 | 19.54 | 1.19% | 11,329 |
| Oct 8, 2025 | 19.26 | 19.40 | 19.26 | 19.31 | 19.31 | -1.26% | 9,458 |
| Oct 7, 2025 | 19.10 | 19.60 | 19.10 | 19.56 | 19.56 | 4.34% | 29,955 |
| Oct 6, 2025 | 18.60 | 18.84 | 18.60 | 18.75 | 18.75 | 0.04% | 4,105 |
| Oct 3, 2025 | 18.82 | 18.98 | 18.68 | 18.74 | 18.74 | -0.33% | 7,448 |
| Oct 2, 2025 | 18.48 | 19.10 | 18.48 | 18.80 | 18.80 | 2.25% | 6,991 |
| Oct 1, 2025 | 17.88 | 18.42 | 17.88 | 18.39 | 18.39 | 2.58% | 14,224 |
| Sep 30, 2025 | 18.04 | 18.12 | 17.92 | 17.92 | 17.92 | 0.15% | 785 |
| Sep 29, 2025 | 17.80 | 17.94 | 17.64 | 17.90 | 17.90 | -1.86% | 2,072 |
| Sep 26, 2025 | 18.36 | 18.38 | 18.20 | 18.24 | 18.24 | -0.71% | 46,119 |