ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 12.59 | 12.62 | 12.15 | 12.37 | 12.37 | 10,200 |
| Apr 30, 2024 | 12.34 | 12.51 | 12.30 | 12.46 | 12.46 | 16,200 |
| Apr 29, 2024 | 11.98 | 12.05 | 11.90 | 11.95 | 11.95 | 18,800 |
| Apr 26, 2024 | 12.33 | 12.33 | 12.00 | 12.07 | 12.07 | 38,500 |
| Apr 25, 2024 | 12.81 | 12.92 | 12.63 | 12.63 | 12.63 | 5,600 |
| Apr 24, 2024 | 12.55 | 12.63 | 12.52 | 12.52 | 12.52 | 16,400 |
| Apr 23, 2024 | 12.74 | 12.79 | 12.20 | 12.37 | 12.37 | 19,000 |
| Apr 22, 2024 | 12.90 | 12.97 | 12.48 | 12.53 | 12.53 | 13,600 |
| Apr 19, 2024 | 13.05 | 13.28 | 12.65 | 12.73 | 12.73 | 21,000 |
| Apr 18, 2024 | 13.12 | 13.55 | 13.03 | 13.25 | 13.25 | 18,700 |
| Apr 17, 2024 | 13.15 | 13.47 | 13.03 | 13.21 | 13.21 | 8,400 |
| Apr 16, 2024 | 13.21 | 13.44 | 13.19 | 13.31 | 13.31 | 23,700 |
| Apr 15, 2024 | 12.59 | 12.91 | 12.57 | 12.68 | 12.68 | 11,700 |
| Apr 12, 2024 | 12.02 | 12.38 | 12.02 | 12.31 | 12.31 | 18,200 |
| Apr 11, 2024 | 11.85 | 11.98 | 11.82 | 11.91 | 11.91 | 14,000 |
| Apr 10, 2024 | 11.50 | 11.79 | 11.48 | 11.73 | 11.73 | 25,400 |
| Apr 09, 2024 | 11.27 | 11.32 | 11.12 | 11.12 | 11.12 | 18,800 |
| Apr 08, 2024 | 11.65 | 11.65 | 11.44 | 11.44 | 11.44 | 14,900 |
| Apr 05, 2024 | 11.85 | 12.02 | 11.84 | 11.95 | 11.95 | 17,400 |
| Apr 04, 2024 | 11.40 | 11.79 | 11.19 | 11.77 | 11.77 | 28,400 |
| Apr 03, 2024 | 11.94 | 12.12 | 11.74 | 11.75 | 11.75 | 50,900 |
| Apr 02, 2024 | 11.71 | 11.96 | 11.71 | 11.83 | 11.83 | 12,400 |
| Apr 01, 2024 | 11.51 | 12.02 | 11.51 | 11.95 | 11.95 | 22,100 |
| Mar 28, 2024 | 11.45 | 11.54 | 11.41 | 11.48 | 11.48 | 7,900 |
| Mar 27, 2024 | 11.73 | 11.73 | 11.46 | 11.46 | 11.46 | 2,700 |
| Mar 26, 2024 | 11.62 | 11.64 | 11.60 | 11.62 | 11.62 | 4,700 |
| Mar 25, 2024 | 11.70 | 11.70 | 11.60 | 11.64 | 11.64 | 6,000 |
| Mar 22, 2024 | 11.59 | 11.70 | 11.54 | 11.70 | 11.70 | 4,300 |
| Mar 21, 2024 | 11.19 | 11.42 | 11.19 | 11.41 | 11.41 | 8,600 |
| Mar 20, 2024 | 11.71 | 11.71 | 11.21 | 11.24 | 11.24 | 23,200 |
| Mar 20, 2024 | 0.076 Dividend | |||||
| Mar 19, 2024 | 11.94 | 11.94 | 11.75 | 11.84 | 11.76 | 2,500 |
| Mar 18, 2024 | 11.61 | 12.02 | 11.61 | 11.90 | 11.82 | 14,200 |
| Mar 15, 2024 | 11.75 | 11.84 | 11.75 | 11.81 | 11.73 | 8,000 |
| Mar 14, 2024 | 11.44 | 11.64 | 11.44 | 11.60 | 11.53 | 3,100 |
| Mar 13, 2024 | 11.52 | 11.52 | 11.34 | 11.40 | 11.33 | 15,800 |
| Mar 12, 2024 | 11.66 | 11.75 | 11.41 | 11.47 | 11.40 | 7,000 |
| Mar 11, 2024 | 11.89 | 11.89 | 11.65 | 11.81 | 11.73 | 34,900 |
| Mar 08, 2024 | 11.75 | 11.80 | 11.58 | 11.69 | 11.61 | 24,100 |
| Mar 07, 2024 | 11.19 | 11.19 | 11.12 | 11.12 | 11.05 | 2,000 |
| Mar 06, 2024 | 11.11 | 11.11 | 10.98 | 11.09 | 11.02 | 6,100 |
| Mar 05, 2024 | 11.23 | 11.30 | 11.19 | 11.30 | 11.23 | 13,300 |
| Mar 04, 2024 | 11.19 | 11.21 | 11.18 | 11.20 | 11.13 | 1,500 |
| Mar 01, 2024 | 11.06 | 11.07 | 10.93 | 11.07 | 11.00 | 6,200 |
| Feb 29, 2024 | 11.10 | 11.25 | 11.10 | 11.16 | 11.09 | 19,500 |
| Feb 28, 2024 | 10.73 | 10.95 | 10.73 | 10.95 | 10.88 | 13,000 |
| Feb 27, 2024 | 10.70 | 10.70 | 10.49 | 10.49 | 10.42 | 25,600 |
| Feb 26, 2024 | 10.99 | 11.08 | 10.94 | 11.01 | 10.94 | 4,400 |
| Feb 23, 2024 | 10.98 | 11.11 | 10.98 | 11.11 | 11.04 | 16,600 |
| Feb 22, 2024 | 10.71 | 10.90 | 10.71 | 10.88 | 10.81 | 13,300 |
| Feb 21, 2024 | 10.75 | 10.84 | 10.74 | 10.77 | 10.70 | 19,900 |
| Feb 20, 2024 | 10.88 | 10.88 | 10.76 | 10.76 | 10.69 | 18,800 |
| Feb 16, 2024 | 11.25 | 11.31 | 11.09 | 11.11 | 11.04 | 13,100 |
| Feb 15, 2024 | 11.43 | 11.47 | 11.28 | 11.33 | 11.26 | 1,900 |
| Feb 14, 2024 | 11.55 | 11.55 | 11.39 | 11.51 | 11.44 | 2,900 |
| Feb 13, 2024 | 11.74 | 11.87 | 11.47 | 11.73 | 11.65 | 16,000 |
| Feb 12, 2024 | 11.26 | 11.26 | 10.94 | 11.03 | 10.96 | 15,100 |
| Feb 09, 2024 | 11.37 | 11.40 | 11.20 | 11.25 | 11.18 | 3,600 |
| Feb 08, 2024 | 11.15 | 11.42 | 11.15 | 11.41 | 11.34 | 11,900 |
| Feb 07, 2024 | 10.97 | 11.02 | 10.93 | 10.99 | 10.92 | 8,100 |
| Feb 06, 2024 | 11.15 | 11.17 | 10.85 | 10.85 | 10.78 | 19,100 |
| Feb 05, 2024 | 11.55 | 11.79 | 11.44 | 11.46 | 11.39 | 11,100 |
| Feb 02, 2024 | 11.45 | 11.61 | 11.45 | 11.46 | 11.39 | 22,400 |
| Feb 01, 2024 | 11.24 | 11.25 | 11.04 | 11.04 | 10.97 | 5,100 |
| Jan 31, 2024 | 11.04 | 11.35 | 10.90 | 11.31 | 11.24 | 40,300 |
| Jan 30, 2024 | 11.33 | 11.51 | 11.33 | 11.35 | 11.28 | 14,400 |
| Jan 29, 2024 | 11.12 | 11.27 | 11.12 | 11.18 | 11.11 | 3,900 |
| Jan 26, 2024 | 11.02 | 11.06 | 10.92 | 10.97 | 10.90 | 9,000 |
| Jan 25, 2024 | 11.16 | 11.20 | 11.12 | 11.12 | 11.05 | 1,500 |
| Jan 24, 2024 | 10.93 | 11.31 | 10.93 | 11.30 | 11.23 | 12,200 |
| Jan 23, 2024 | 11.64 | 11.84 | 11.27 | 11.27 | 11.20 | 37,300 |
| Jan 22, 2024 | 11.47 | 11.82 | 11.36 | 11.72 | 11.64 | 21,200 |
| Jan 19, 2024 | 11.40 | 11.47 | 11.26 | 11.27 | 11.20 | 7,500 |
| Jan 18, 2024 | 11.30 | 11.40 | 11.24 | 11.28 | 11.21 | 35,400 |
| Jan 17, 2024 | 11.10 | 11.13 | 11.04 | 11.08 | 11.01 | 18,800 |
| Jan 16, 2024 | 10.66 | 10.98 | 10.66 | 10.94 | 10.87 | 32,000 |
| Jan 12, 2024 | 10.26 | 10.39 | 10.03 | 10.38 | 10.31 | 9,000 |
| Jan 11, 2024 | 10.46 | 10.70 | 10.46 | 10.52 | 10.45 | 16,300 |
| Jan 10, 2024 | 10.63 | 10.67 | 10.59 | 10.62 | 10.55 | 7,900 |
| Jan 09, 2024 | 10.44 | 10.60 | 10.44 | 10.58 | 10.51 | 24,200 |
| Jan 08, 2024 | 10.43 | 10.47 | 10.26 | 10.29 | 10.22 | 8,900 |
| Jan 05, 2024 | 10.40 | 10.41 | 10.21 | 10.33 | 10.26 | 11,000 |
| Jan 04, 2024 | 10.60 | 10.60 | 10.45 | 10.54 | 10.47 | 6,900 |
| Jan 03, 2024 | 10.45 | 10.45 | 10.18 | 10.33 | 10.26 | 24,200 |
| Jan 02, 2024 | 10.15 | 10.47 | 10.14 | 10.38 | 10.31 | 40,000 |
| Dec 29, 2023 | 10.01 | 10.08 | 9.96 | 10.03 | 9.97 | 17,700 |
| Dec 28, 2023 | 9.93 | 10.00 | 9.84 | 9.94 | 9.88 | 21,300 |
| Dec 27, 2023 | 9.97 | 9.97 | 9.82 | 9.85 | 9.79 | 115,000 |
| Dec 26, 2023 | 10.06 | 10.06 | 9.87 | 9.90 | 9.84 | 37,200 |
| Dec 22, 2023 | 10.24 | 10.28 | 10.11 | 10.21 | 10.14 | 23,800 |
| Dec 21, 2023 | 10.39 | 10.52 | 10.38 | 10.40 | 10.33 | 24,700 |
| Dec 20, 2023 | 10.44 | 10.74 | 10.39 | 10.72 | 10.65 | 26,300 |
| Dec 20, 2023 | 0.125 Dividend | |||||
| Dec 19, 2023 | 10.49 | 10.56 | 10.40 | 10.47 | 10.28 | 29,100 |
| Dec 18, 2023 | 10.98 | 11.00 | 10.75 | 10.75 | 10.55 | 41,600 |
| Dec 15, 2023 | 11.01 | 11.12 | 10.99 | 11.11 | 10.91 | 30,400 |
| Dec 14, 2023 | 10.85 | 10.91 | 10.65 | 10.84 | 10.64 | 37,300 |
| Dec 13, 2023 | 11.87 | 11.99 | 11.10 | 11.12 | 10.92 | 29,500 |
| Dec 12, 2023 | 11.95 | 12.08 | 11.90 | 11.98 | 11.76 | 10,700 |
| Dec 11, 2023 | 11.86 | 11.86 | 11.70 | 11.72 | 11.51 | 20,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.