ProShares UltraShort MSCI Brazil Capped (BZQ) Historical Stock Data
11.50 ↓0.38 (-3.20%)
As of May 3, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, BZQ is down -0.12% a day on average. There have been 16 days where ProShares UltraShort MSCI Brazil Capped closed green and 14 days where BZQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.50 | 11.50 | ↑$0.00 (0.04%) | 11.45 | 11.62 | 8.43K |
| 2024-05-02 | 12.03 | 11.88 | ↓$0.15 (-1.21%) | 11.80 | 12.05 | 34.45K |
| 2024-05-01 | 12.59 | 12.37 | ↓$0.22 (-1.75%) | 12.15 | 12.62 | 10.16K |
| 2024-04-30 | 12.34 | 12.46 | ↑$0.12 (1.01%) | 12.34 | 12.51 | 16.20K |
| 2024-04-29 | 11.98 | 11.95 | ↓$0.03 (-0.25%) | 11.90 | 12.05 | 18.82K |
| 2024-04-26 | 12.33 | 12.07 | ↓$0.26 (-2.11%) | 12.00 | 12.33 | 38.55K |
| 2024-04-25 | 12.81 | 12.63 | ↓$0.18 (-1.41%) | 12.63 | 12.82 | 5.61K |
| 2024-04-24 | 12.55 | 12.52 | ↓$0.03 (-0.20%) | 12.52 | 12.63 | 16.43K |
| 2024-04-23 | 12.74 | 12.37 | ↓$0.37 (-2.92%) | 12.28 | 12.79 | 18.98K |
| 2024-04-22 | 12.90 | 12.53 | ↓$0.37 (-2.86%) | 12.48 | 12.97 | 13.59K |
| 2024-04-19 | 13.05 | 12.73 | ↓$0.32 (-2.43%) | 12.71 | 13.28 | 20.94K |
| 2024-04-18 | 13.12 | 13.25 | ↑$0.13 (1.00%) | 13.03 | 13.55 | 18.55K |
| 2024-04-17 | 13.15 | 13.21 | ↑$0.06 (0.46%) | 13.03 | 13.47 | 8.43K |
| 2024-04-16 | 13.21 | 13.31 | ↑$0.10 (0.76%) | 13.19 | 13.44 | 23.63K |
| 2024-04-15 | 12.59 | 12.68 | ↑$0.09 (0.75%) | 12.57 | 12.91 | 11.68K |
| 2024-04-12 | 12.02 | 12.31 | ↑$0.29 (2.41%) | 12.02 | 12.38 | 18.16K |
| 2024-04-11 | 11.85 | 11.91 | ↑$0.06 (0.55%) | 11.82 | 11.98 | 14.03K |
| 2024-04-10 | 11.50 | 11.73 | ↑$0.23 (2.01%) | 11.48 | 11.79 | 25.40K |
| 2024-04-09 | 11.27 | 11.12 | ↓$0.15 (-1.33%) | 11.12 | 11.32 | 18.83K |
| 2024-04-08 | 11.65 | 11.44 | ↓$0.21 (-1.81%) | 11.44 | 11.65 | 14.91K |
| 2024-04-05 | 11.85 | 11.95 | ↑$0.10 (0.80%) | 11.84 | 12.02 | 17.45K |
| 2024-04-04 | 11.40 | 11.77 | ↑$0.37 (3.24%) | 11.19 | 11.79 | 28.40K |
| 2024-04-03 | 11.94 | 11.75 | ↓$0.19 (-1.56%) | 11.74 | 12.12 | 50.90K |
| 2024-04-02 | 11.71 | 11.83 | ↑$0.12 (1.02%) | 11.71 | 11.89 | 12.43K |
| 2024-04-01 | 11.51 | 11.95 | ↑$0.44 (3.81%) | 11.51 | 12.02 | 22.11K |
| 2024-03-28 | 11.45 | 11.48 | ↑$0.03 (0.28%) | 11.45 | 11.52 | 7.89K |
| 2024-03-27 | 11.73 | 11.46 | ↓$0.27 (-2.30%) | 11.46 | 11.73 | 2.65K |
| 2024-03-26 | 11.62 | 11.62 | ↑$0.00 (0.02%) | 11.60 | 11.62 | 4.70K |
| 2024-03-25 | 11.70 | 11.64 | ↓$0.06 (-0.50%) | 11.60 | 11.70 | 5.97K |
| 2024-03-22 | 11.59 | 11.70 | ↑$0.11 (0.99%) | 11.54 | 11.70 | 4.29K |
Create an account or log in to view more rows.
$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?
$BZQ wtf is going on?
$BZQ wtf is going on?
$BZQ Buy Buy Buy