BZQ - ProShares UltraShort MSCI Brazil Capped

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201930.1030.6829.9930.4230.4266,953
May 21, 201933.1033.4730.5830.7430.74154,000
May 20, 201934.7034.9633.1633.5433.5480,700
May 17, 201934.3035.3733.5534.8734.8791,500
May 16, 201933.0033.9932.5333.7033.7083,000
May 15, 201933.0633.3431.7032.3432.3489,400
May 14, 201931.3931.8231.0331.4731.4769,500
May 13, 201931.2731.8431.0631.7331.73182,300
May 10, 201929.4630.8029.3029.6229.62161,900
May 09, 201929.7430.3129.1129.5429.54281,900
May 08, 201928.6028.7028.1028.7028.70251,500
May 07, 201930.3431.3529.8629.8629.86142,200
May 06, 201929.6729.7029.1929.4229.4254,400
May 03, 201928.5428.6628.2428.3528.3557,800
May 02, 201929.1629.3228.8729.1229.1278,300
May 01, 201928.0229.1127.7029.0629.06118,600
Apr 30, 201928.1428.9127.9828.0728.0775,800
Apr 29, 201927.7928.4827.7028.3428.3474,000
Apr 26, 201928.5028.7428.0128.3128.3198,700
Apr 25, 201929.7630.2428.4428.5228.52121,700
Apr 24, 201928.9830.4228.9829.9429.94156,000
Apr 23, 201929.1229.3428.1728.5428.5469,300
Apr 22, 201929.5529.9229.0629.4729.4759,200
Apr 18, 201929.8430.3428.6129.5129.5195,500
Apr 17, 201928.8030.8928.7030.1830.18130,100
Apr 16, 201929.6729.6728.4029.0929.09102,100
Apr 15, 201928.9429.6028.8729.2729.27118,800
Apr 12, 201928.7930.1028.2429.6829.68243,700
Apr 11, 201927.5828.6227.4228.1728.17151,500
Apr 10, 201927.0927.5026.7727.1327.1399,200
Apr 09, 201927.1727.8727.0827.3827.38102,200
Apr 08, 201927.0227.2526.6026.7126.71113,500
Apr 05, 201927.4427.6626.7427.1227.12115,000
Apr 04, 201928.8628.8627.2227.3527.35108,900
Apr 03, 201927.3128.8627.0728.6628.66141,400
Apr 02, 201927.4228.4627.3827.8227.82107,900
Apr 01, 201927.7127.9927.2827.7627.7699,000
Mar 29, 201928.8729.1527.9928.8928.89186,400
Mar 28, 201931.6831.7728.9529.4329.43277,100
Mar 27, 201930.0931.6729.9031.5731.57341,000
Mar 26, 201928.7429.4828.2728.4928.49165,800
Mar 25, 201929.9630.0028.9129.3929.39140,300
Mar 22, 201928.9630.2328.5630.1230.12234,200
Mar 21, 201926.1227.9726.0126.9426.94225,200
Mar 20, 201925.5926.0724.8325.7325.7389,700
Mar 20, 20190.103 Dividend
Mar 19, 201925.1925.5424.7425.4725.3795,000
Mar 18, 201926.2026.2525.2625.3725.27110,700
Mar 15, 201926.4126.4625.9726.2726.1685,200
Mar 14, 201926.4727.3526.4426.8526.7491,300
Mar 13, 201926.9727.1925.8826.2226.11137,800
Mar 12, 201926.9827.0726.4826.7326.62103,700
Mar 11, 201928.1028.1126.9727.0626.9595,600
Mar 08, 201929.7529.9028.8928.9828.8699,500
Mar 07, 201929.0030.3029.0029.6629.54151,700
Mar 06, 201927.6529.4227.5529.2029.08229,400
Mar 05, 201928.0728.3127.3527.7027.5988,000
Mar 04, 201928.1428.7628.0028.1228.01137,200
Mar 01, 201927.8228.3127.5528.1228.01152,600
Feb 28, 201926.4127.2926.3327.2427.13182,300
Feb 27, 201926.2226.3825.7325.9125.8175,800
Feb 26, 201926.0626.2725.9225.9825.8746,200
Feb 25, 201925.4526.2425.4526.2226.1147,900
Feb 22, 201926.1326.3125.7425.9025.8057,200
Feb 21, 201926.8627.3826.6326.7226.61159,900
Feb 20, 201925.9426.5425.4226.4226.31169,600
Feb 19, 201926.0026.0625.4225.9325.8368,400
Feb 15, 201925.4626.1625.4525.6225.52127,800
Feb 14, 201927.9928.0625.5125.8825.78176,100
Feb 13, 201926.6627.5326.5427.3027.19148,500
Feb 12, 201927.1827.2625.9726.5926.48169,900
Feb 11, 201927.5428.6427.4928.1328.0290,700
Feb 08, 201927.1028.5126.9727.3627.25204,500
Feb 07, 201927.0228.0326.8427.3927.28189,700
Feb 06, 201926.3127.2226.1127.0226.91171,800
Feb 05, 201925.0625.3324.7324.9624.8644,400
Feb 04, 201925.4925.6024.6324.7424.6448,500
Feb 01, 201925.1525.3824.7224.8324.7356,500
Jan 31, 201924.8725.0624.3924.8024.70145,600
Jan 30, 201926.3127.0125.5025.6425.5497,800
Jan 29, 201926.5727.1726.5327.0126.9068,300
Jan 28, 201928.1528.3227.4927.8127.70113,100
Jan 25, 201926.3226.9825.8426.7126.60175,700
Jan 24, 201927.3027.4126.6026.8926.78125,200
Jan 23, 201927.9128.4027.2827.3527.24135,300
Jan 22, 201927.8029.1127.5428.9228.80264,300
Jan 18, 201927.1827.8927.0027.5727.4683,900
Jan 17, 201928.6628.6827.4327.8227.71102,800
Jan 16, 201928.3428.5527.9528.2728.1643,200
Jan 15, 201927.9128.6527.6628.2328.1273,600
Jan 14, 201928.4028.4227.3827.8527.7461,400
Jan 11, 201928.4728.6928.0328.1128.0068,300
Jan 10, 201928.1428.7627.7027.9227.8180,700
Jan 09, 201928.3628.3627.7627.8527.74138,800
Jan 08, 201929.8030.1829.2529.3329.2180,300
Jan 07, 201929.3630.2629.2530.0529.9358,400
Jan 04, 201930.8431.1629.0729.5129.39101,100
Jan 03, 201930.7231.5330.6430.8330.71126,300
Jan 02, 201934.5334.5731.1131.2431.11206,300
Dec 31, 201835.2636.1835.2235.8535.7133,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...