BZQ Historical Prices | ProShares UltraShort MSCI Brazi Stock

Dow

0.91% Nasdaq

0.87%

ProShares UltraShort MSCI Brazil Cppd (BZQ)

-NYSEArca

85.34 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	85.95	87.20	84.52	85.34	12,600	85.34
Jun 17, 2013	83.10	85.45	81.99	83.94	14,300	83.94
Jun 14, 2013	80.16	83.94	80.07	83.45	8,600	83.45
Jun 13, 2013	83.65	84.41	80.85	81.24	13,700	81.24
Jun 12, 2013	81.48	85.45	81.05	84.50	18,000	84.50
Jun 11, 2013	82.99	83.70	80.81	81.68	28,900	81.68
Jun 10, 2013	77.71	79.90	77.71	78.64	17,400	78.64
Jun 7, 2013	77.48	78.41	75.00	76.95	18,700	76.95
Jun 6, 2013	75.83	76.69	74.80	74.89	12,000	74.89
Jun 5, 2013	72.13	75.71	71.75	75.64	21,900	75.64
Jun 4, 2013	71.20	74.10	71.20	72.94	8,100	72.94
Jun 3, 2013	73.00	74.09	71.66	71.78	7,000	71.78
May 31, 2013	70.92	74.63	70.92	73.59	42,500	73.59
May 30, 2013	70.26	70.29	68.26	69.60	7,200	69.60
May 29, 2013	66.82	69.84	66.36	69.84	16,900	69.84
May 28, 2013	63.86	65.21	63.22	65.01	8,400	65.01
May 24, 2013	64.38	65.50	64.38	64.45	3,900	64.45
May 23, 2013	65.08	65.54	64.05	64.13	14,100	64.13
May 22, 2013	62.50	63.83	61.15	63.48	16,800	63.48
May 21, 2013	63.96	63.96	62.55	62.88	3,700	62.88
May 20, 2013	64.42	65.03	63.49	63.49	7,400	63.49
May 17, 2013	64.38	65.23	63.95	64.77	8,200	64.77
May 16, 2013	64.58	65.06	63.57	64.95	4,800	64.95
May 15, 2013	64.96	65.11	64.12	64.73	4,800	64.73
May 14, 2013	64.33	64.89	63.40	64.86	11,700	64.86
May 13, 2013	63.90	64.71	63.88	64.10	6,100	64.10
May 10, 2013	63.02	64.16	63.02	64.09	11,000	64.09
May 9, 2013	61.51	63.57	61.12	63.12	12,500	63.12
May 8, 2013	61.47	62.46	61.08	61.85	15,400	61.85
May 7, 2013	63.67	63.67	61.80	62.21	13,600	62.21
May 6, 2013	63.83	65.10	63.83	64.39	21,000	64.39
May 3, 2013	62.49	63.91	62.32	63.83	11,200	63.83
May 2, 2013	64.58	64.58	63.50	64.48	11,000	64.48
May 1, 2013	63.64	65.49	63.64	64.81	17,300	64.81
Apr 30, 2013	66.30	66.32	62.88	63.37	11,900	63.37
Apr 29, 2013	65.64	66.35	65.17	65.79	7,400	65.79
Apr 26, 2013	65.60	67.40	65.39	66.84	12,700	66.84
Apr 25, 2013	65.83	65.83	64.43	65.13	6,400	65.13
Apr 24, 2013	65.87	65.91	65.07	65.38	10,200	65.38
Apr 23, 2013	67.50	67.50	65.80	66.78	24,900	66.78
Apr 22, 2013	68.48	69.64	68.22	68.36	4,100	68.36
Apr 19, 2013	69.23	69.40	67.95	68.22	13,100	68.22
Apr 18, 2013	70.66	71.56	69.50	70.10	25,200	70.10
Apr 17, 2013	68.17	70.89	68.13	69.97	25,300	69.97
Apr 16, 2013	67.99	68.55	67.04	67.05	9,700	67.05
Apr 15, 2013	66.77	69.36	66.50	69.31	15,200	69.31
Apr 12, 2013	64.15	66.12	63.42	64.35	17,200	64.35
Apr 11, 2013	62.85	64.30	62.83	63.76	10,200	63.76
Apr 10, 2013	63.24	63.24	61.37	62.74	15,100	62.74
Apr 9, 2013	65.36	65.91	63.53	64.10	8,100	64.10
Apr 8, 2013	66.43	67.81	66.42	66.69	14,100	66.69
Apr 5, 2013	69.71	70.35	66.00	66.51	13,300	66.51
Apr 4, 2013	68.12	69.12	67.58	68.82	4,200	68.82
Apr 3, 2013	68.30	68.99	67.94	68.25	11,200	68.25
Apr 2, 2013	66.57	68.25	66.57	67.89	10,400	67.89
Apr 1, 2013	66.00	67.51	65.80	67.51	8,400	67.51
Mar 28, 2013	65.97	66.92	65.66	65.75	10,000	65.75
Mar 27, 2013	68.51	68.85	65.87	65.87	14,200	65.87
Mar 26, 2013	67.96	68.01	66.74	67.68	10,700	67.68
Mar 25, 2013	67.85	69.01	66.87	68.45	12,500	68.45
Mar 22, 2013	67.41	68.19	67.10	67.74	12,900	67.74
Mar 21, 2013	65.86	67.50	65.68	67.38	15,400	67.38
Mar 20, 2013	64.91	65.25	64.91	64.95	6,000	64.95
Mar 19, 2013	63.61	65.19	63.61	64.54	3,600	64.54
Mar 18, 2013	64.75	64.75	63.30	64.02	9,200	64.02
Mar 15, 2013	61.70	63.11	61.64	62.95	7,900	62.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BZQ

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort MSCI Brazil Cppd (BZQ)