ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
11.12
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
11.12
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.12 | 11.17 | 10.97 | 11.12 | 11.12 | - | 3,974 |
| Jun 26, 2025 | 11.17 | 11.25 | 11.12 | 11.12 | 11.12 | -3.93% | 63,513 |
| Jun 25, 2025 | 11.59 | 11.59 | 11.44 | 11.58 | 11.58 | 2.33% | 1,540 |
| Jun 24, 2025 | 11.42 | 11.42 | 11.12 | 11.31 | 11.23 | -2.26% | 5,585 |
| Jun 23, 2025 | 11.66 | 11.66 | 11.56 | 11.57 | 11.49 | 0.08% | 2,800 |
| Jun 20, 2025 | 11.46 | 11.56 | 11.38 | 11.56 | 11.48 | 2.74% | 7,594 |
| Jun 18, 2025 | 11.19 | 11.31 | 11.19 | 11.26 | 11.17 | 0.12% | 2,674 |
| Jun 17, 2025 | 11.01 | 11.31 | 11.01 | 11.24 | 11.16 | 1.61% | 5,279 |
| Jun 16, 2025 | 11.19 | 11.22 | 11.03 | 11.06 | 10.98 | -4.95% | 13,408 |
| Jun 13, 2025 | 11.78 | 11.78 | 11.64 | 11.64 | 11.55 | 0.22% | 2,958 |
| Jun 12, 2025 | 11.58 | 11.74 | 11.58 | 11.62 | 11.53 | 0.43% | 5,188 |
| Jun 11, 2025 | 11.75 | 11.75 | 11.44 | 11.57 | 11.48 | -3.48% | 8,964 |
| Jun 10, 2025 | 11.78 | 11.98 | 11.78 | 11.98 | 11.89 | -0.61% | 6,384 |
| Jun 9, 2025 | 12.40 | 12.42 | 12.06 | 12.06 | 11.97 | 0.99% | 4,677 |
| Jun 6, 2025 | 12.04 | 12.08 | 11.94 | 11.94 | 11.85 | -0.96% | 6,653 |
| Jun 5, 2025 | 11.92 | 12.12 | 11.87 | 12.05 | 11.96 | -0.96% | 42,683 |
| Jun 4, 2025 | 11.89 | 12.22 | 11.80 | 12.17 | 12.08 | 0.54% | 7,214 |
| Jun 3, 2025 | 12.44 | 12.44 | 12.04 | 12.11 | 12.02 | -1.51% | 7,168 |
| Jun 2, 2025 | 12.21 | 12.48 | 12.21 | 12.29 | 12.20 | -0.65% | 11,079 |
| May 30, 2025 | 12.28 | 12.51 | 12.28 | 12.37 | 12.28 | 3.30% | 7,927 |
| May 29, 2025 | 12.03 | 12.03 | 11.93 | 11.98 | 11.89 | 0.04% | 1,762 |
| May 28, 2025 | 12.01 | 12.06 | 11.87 | 11.97 | 11.88 | 1.88% | 2,523 |
| May 27, 2025 | 11.77 | 11.81 | 11.60 | 11.75 | 11.66 | -2.31% | 4,735 |
| May 23, 2025 | 12.68 | 12.68 | 12.00 | 12.03 | 11.94 | -0.55% | 9,544 |
| May 22, 2025 | 12.03 | 12.09 | 11.60 | 12.09 | 12.00 | 1.00% | 10,426 |
| May 21, 2025 | 11.67 | 12.01 | 11.67 | 11.97 | 11.88 | 3.39% | 19,330 |
| May 20, 2025 | 11.59 | 11.78 | 11.58 | 11.58 | 11.49 | 0.39% | 12,698 |
| May 19, 2025 | 11.86 | 11.86 | 11.41 | 11.54 | 11.45 | -1.25% | 7,748 |
| May 16, 2025 | 12.00 | 12.00 | 11.68 | 11.68 | 11.59 | 0.22% | 15,326 |
| May 15, 2025 | 11.44 | 11.76 | 11.44 | 11.66 | 11.57 | 1.36% | 4,054 |
| May 14, 2025 | 11.42 | 11.54 | 11.35 | 11.50 | 11.41 | 0.69% | 58,863 |
| May 13, 2025 | 11.77 | 11.83 | 11.33 | 11.42 | 11.34 | -5.98% | 30,728 |
| May 12, 2025 | 12.04 | 12.23 | 12.04 | 12.15 | 12.06 | 0.50% | 66,909 |
| May 9, 2025 | 12.05 | 12.09 | 12.00 | 12.09 | 12.00 | -0.62% | 7,617 |
| May 8, 2025 | 12.59 | 12.59 | 11.93 | 12.16 | 12.07 | -8.00% | 23,531 |
| May 7, 2025 | 13.12 | 13.24 | 13.12 | 13.22 | 13.12 | 1.76% | 5,231 |
| May 6, 2025 | 13.06 | 13.06 | 12.95 | 12.99 | 12.89 | 0.85% | 8,096 |
| May 5, 2025 | 12.58 | 12.89 | 12.58 | 12.88 | 12.78 | 2.74% | 45,598 |
| May 2, 2025 | 12.51 | 12.59 | 12.44 | 12.54 | 12.44 | -1.60% | 4,788 |
| May 1, 2025 | 12.67 | 12.85 | 12.64 | 12.74 | 12.65 | 1.43% | 55,274 |
| Apr 30, 2025 | 12.73 | 12.82 | 12.53 | 12.56 | 12.47 | 1.90% | 61,061 |
| Apr 29, 2025 | 12.49 | 12.49 | 12.24 | 12.33 | 12.24 | -1.08% | 65,135 |
| Apr 28, 2025 | 12.49 | 12.70 | 12.43 | 12.46 | 12.37 | -1.80% | 17,542 |
| Apr 25, 2025 | 12.79 | 12.85 | 12.66 | 12.69 | 12.60 | -1.20% | 5,706 |
| Apr 24, 2025 | 13.05 | 13.21 | 12.75 | 12.84 | 12.75 | -3.62% | 7,690 |
| Apr 23, 2025 | 13.22 | 13.38 | 13.01 | 13.33 | 13.23 | -3.27% | 20,410 |
| Apr 22, 2025 | 14.37 | 14.37 | 13.73 | 13.78 | 13.67 | -5.39% | 14,393 |
| Apr 21, 2025 | 14.49 | 14.61 | 14.40 | 14.56 | 14.45 | 0.86% | 2,770 |
| Apr 17, 2025 | 14.87 | 14.95 | 14.34 | 14.44 | 14.33 | -3.82% | 4,422 |
| Apr 16, 2025 | 15.08 | 15.10 | 14.90 | 15.01 | 14.90 | 0.92% | 2,906 |