BZQ - ProShares UltraShort MSCI Brazil Capped

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201921.1421.6521.0721.5121.51223,100
Jul 12, 201920.7621.2520.6321.1521.15185,800
Jul 11, 201920.7521.1720.5320.9220.92196,400
Jul 10, 201920.9420.9420.3520.7820.78570,000
Jul 09, 201922.1622.1621.3421.4621.46135,200
Jul 08, 201922.0122.1021.7221.8421.84158,700
Jul 05, 201922.6522.9122.0822.1322.13510,500
Jul 03, 201924.2024.2523.4423.6123.61115,500
Jul 02, 201923.7924.4523.3524.1124.11253,200
Jul 01, 201922.9023.7922.8023.6723.6777,300
Jun 28, 201923.5623.9123.4123.7823.78105,900
Jun 27, 201924.4024.9623.6723.8523.8560,900
Jun 26, 201923.8224.3523.7324.0324.03286,700
Jun 25, 201923.3924.4423.3024.3424.34124,200
Jun 25, 20190.091 Dividend
Jun 24, 201923.4323.5523.0123.2123.12246,200
Jun 21, 201923.7723.7723.1523.2623.17227,200
Jun 20, 201923.3023.8422.9923.4623.37156,200
Jun 19, 201925.1425.4724.3224.4324.33128,700
Jun 18, 201925.6225.6224.9025.0424.94103,400
Jun 17, 201926.2226.6125.8226.4126.31130,800
Jun 14, 201925.6826.6625.5826.3826.28114,000
Jun 13, 201925.2025.4724.7425.2425.14112,600
Jun 12, 201925.2425.8524.7525.6825.58138,900
Jun 11, 201925.8825.9825.0925.1125.0191,800
Jun 10, 201926.3826.8026.1026.4526.3598,400
Jun 07, 201926.3826.4025.5826.0525.95120,100
Jun 06, 201926.5727.1226.2526.5526.45170,700
Jun 05, 201926.1227.6226.1227.3427.23186,300
Jun 04, 201926.6126.7426.1226.1826.08188,700
Jun 03, 201926.7827.2326.4826.9226.81149,900
May 31, 201927.6927.8026.5827.2827.17237,900
May 30, 201928.0928.0927.1827.6927.58231,900
May 29, 201928.8929.1228.0528.3528.24224,300
May 28, 201929.9330.3328.9129.2729.1699,000
May 24, 201930.4031.0030.4030.8530.7364,100
May 23, 201931.3331.6330.4331.0030.8875,000
May 22, 201930.1030.7829.8530.5730.45116,200
May 21, 201933.1033.4730.5830.7430.62154,000
May 20, 201934.7034.9633.1633.5433.4180,700
May 17, 201934.3035.3733.5534.8734.7391,500
May 16, 201933.0033.9932.5333.7033.5783,000
May 15, 201933.0633.3431.7032.3432.2189,400
May 14, 201931.3931.8231.0331.4731.3569,500
May 13, 201931.2731.8431.0631.7331.61182,300
May 10, 201929.4630.8029.3029.6229.50161,900
May 09, 201929.7430.3129.1129.5429.42281,900
May 08, 201928.6028.7028.1028.7028.59251,500
May 07, 201930.3431.3529.8629.8629.74142,200
May 06, 201929.6729.7029.1929.4229.3054,400
May 03, 201928.5428.6628.2428.3528.2457,800
May 02, 201929.1629.3228.8729.1229.0178,300
May 01, 201928.0229.1127.7029.0628.95118,600
Apr 30, 201928.1428.9127.9828.0727.9675,800
Apr 29, 201927.7928.4827.7028.3428.2374,000
Apr 26, 201928.5028.7428.0128.3128.2098,700
Apr 25, 201929.7630.2428.4428.5228.41121,700
Apr 24, 201928.9830.4228.9829.9429.82156,000
Apr 23, 201929.1229.3428.1728.5428.4369,300
Apr 22, 201929.5529.9229.0629.4729.3559,200
Apr 18, 201929.8430.3428.6129.5129.3995,500
Apr 17, 201928.8030.8928.7030.1830.06130,100
Apr 16, 201929.6729.6728.4029.0928.98102,100
Apr 15, 201928.9429.6028.8729.2729.16118,800
Apr 12, 201928.7930.1028.2429.6829.56243,700
Apr 11, 201927.5828.6227.4228.1728.06151,500
Apr 10, 201927.0927.5026.7727.1327.0299,200
Apr 09, 201927.1727.8727.0827.3827.27102,200
Apr 08, 201927.0227.2526.6026.7126.61113,500
Apr 05, 201927.4427.6626.7427.1227.01115,000
Apr 04, 201928.8628.8627.2227.3527.24108,900
Apr 03, 201927.3128.8627.0728.6628.55141,400
Apr 02, 201927.4228.4627.3827.8227.71107,900
Apr 01, 201927.7127.9927.2827.7627.6599,000
Mar 29, 201928.8729.1527.9928.8928.78186,400
Mar 28, 201931.6831.7728.9529.4329.31277,100
Mar 27, 201930.0931.6729.9031.5731.45341,000
Mar 26, 201928.7429.4828.2728.4928.38165,800
Mar 25, 201929.9630.0028.9129.3929.27140,300
Mar 22, 201928.9630.2328.5630.1230.00234,200
Mar 21, 201926.1227.9726.0126.9426.83225,200
Mar 20, 201925.5926.0724.8325.7325.6389,700
Mar 20, 20190.103 Dividend
Mar 19, 201925.1925.5424.7425.4725.2795,000
Mar 18, 201926.2026.2525.2625.3725.17110,700
Mar 15, 201926.4126.4625.9726.2726.0685,200
Mar 14, 201926.4727.3526.4426.8526.6491,300
Mar 13, 201926.9727.1925.8826.2226.01137,800
Mar 12, 201926.9827.0726.4826.7326.52103,700
Mar 11, 201928.1028.1126.9727.0626.8495,600
Mar 08, 201929.7529.9028.8928.9828.7599,500
Mar 07, 201929.0030.3029.0029.6629.42151,700
Mar 06, 201927.6529.4227.5529.2028.97229,400
Mar 05, 201928.0728.3127.3527.7027.4888,000
Mar 04, 201928.1428.7628.0028.1227.90137,200
Mar 01, 201927.8228.3127.5528.1227.90152,600
Feb 28, 201926.4127.2926.3327.2427.02182,300
Feb 27, 201926.2226.3825.7325.9125.7075,800
Feb 26, 201926.0626.2725.9225.9825.7746,200
Feb 25, 201925.4526.2425.4526.2226.0147,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...