ProShares UltraShort MSCI Brazil ETF Historical Stock Prices

(ETF)
BZQ 
$52.73
*  
0.095
0.18%
Get BZQ Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading BZQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  52.40  52.73  52.0299  52.73 4,865
08/21/2014 52.4399 52.73 52.0299 52.73 4,865
08/20/2014 52.55 53.26 51.98 52.635 5,975
08/19/2014 54.29 54.29 52.56 52.75 72,248
08/18/2014 55.75 55.75 54.63 54.68 3,677
08/15/2014 56.77 57.95 56 56.15 25,442
08/14/2014 58.59 59.08 58.3 58.76 5,049
08/13/2014 57 59.803 57 59.42 29,012
08/12/2014 58.088 58.088 57.7 57.7 1,600
08/11/2014 59 59 57.66 57.66 3,403
08/08/2014 61.2 61.34 60.03 60.19 16,734
08/07/2014 57.8 60.029 57.8 59.6975 20,047
08/06/2014 59.57 59.58 57.72 58.12 4,386
08/05/2014 58.06 59.23 57.1599 58.84 5,704
08/04/2014 57.25 59 57.17 57.34 10,688
08/01/2014 59.54 59.54 57.77 58.14 46,942
07/31/2014 58.31 59.47 57.5201 58.85 32,198
07/30/2014 54.76 56.6 54.75 55.64 14,407
07/29/2014 53.19 54.5099 53.18 54.34 6,403
07/28/2014 53.04 53.7801 52.96 53.15 3,961
07/25/2014 52.91 53.26 52.75 53.18 23,277
07/24/2014 53.12 53.12 52.3301 52.41 21,036
07/23/2014 53.14 53.78 53.05 53.39 16,615
07/22/2014 52.3 52.97 51.77 51.99 22,891
07/21/2014 55 55.12 53.0101 53.28 8,579
07/18/2014 55.06 56 54.015 55.04 16,521
07/17/2014 57.86 59.21 57.5 58.9 19,245
07/16/2014 55.76 57.39 55.69 57 36,242
07/15/2014 56.32 57.28 56.2 56.51 30,483
07/14/2014 57.378 57.4201 56.08 56.28 12,923
07/11/2014 59.828 59.828 58.35 58.63 4,673
07/10/2014 60.3 60.5633 59.13 59.34 13,740
07/09/2014 61.38 61.38 59 59.65 19,473
07/08/2014 60.92 61.29 60.162 61.29 4,606
07/07/2014 61.47 61.4705 60.666 60.99 7,008
07/03/2014 62.66 62.897 61.14 61.14 4,300
07/02/2014 62.14 62.92 61.84 62.61 11,669
07/01/2014 60.86 61.622 60.86 61.22 2,161
06/30/2014 60.71 62.14 60.71 61.47 3,587
06/27/2014 60.1101 61.4181 60.01 60.53 5,678
06/26/2014 60.51 61.2 59.89 60.09 8,983
06/25/2014 59.31 60.67 58.79 60.42 20,249
06/24/2014 59.17 60.42 58.33 60.19 10,943
06/23/2014 59.1901 60.1 59.1901 59.6 5,567
06/20/2014 60 60 59.37 59.38 3,482
06/19/2014 58.75 60.17 58.273 59.682 8,677
06/18/2014 61.49 61.95 58.36 58.37 30,206
06/17/2014 61.04 62.21 61.04 61.12 24,054
06/16/2014 59.72 60.25 59.41 59.88 7,762
06/13/2014 60.09 60.09 59.28 59.34 6,503
06/12/2014 59.73 60.56 59.73 60.11 3,483
06/11/2014 59.04 59.5 58.53 59.07 51,714
06/10/2014 60.69 60.94 59.61 59.83 31,303
06/09/2014 63.31 63.33 59.97 60.39 31,394
06/06/2014 64.18 64.73 63.682 64.0803 24,238
06/05/2014 67.98 69.17 67.6601 68.94 10,038
06/04/2014 69.2212 70.11 69.2212 70 19,873
06/03/2014 69.7 69.7 68.26 68.73 8,867
06/02/2014 68.04 70 68.04 69.69 12,371
05/30/2014 66.13 68.34 66.13 68.212 12,981
05/29/2014 63.87 65.47 63.87 65.46 3,204
05/28/2014 66.56 66.66 64.69 65.13 16,061
05/27/2014 63.5 66.89 63.5 66.66 16,344
05/23/2014 63.5 64.94 63.5 64.56 3,198
05/22/2014 63.38 64.578 63.21 63.65 16,589
05/21/2014 64 64.28 63.46 64.21 14,104
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?