Home > Quotes > BZQ > Historical Prices

ProShares UltraShort MSCI Brazil ETF Historical Stock Prices

(ETF)
BZQ 
$63.48
*  
0.60
  negative  
0.95%
Get BZQ Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  62.50  63.83  61.15  63.48 16,775
05/22/2013 62.5 63.83 61.15 63.48 16,775
05/21/2013 63.96 63.96 62.55 62.88 3,666
05/20/2013 64.42 65.0301 63.492 63.492 7,366
05/17/2013 64.38 65.23 63.95 64.77 8,131
05/16/2013 64.58 65.06 63.57 64.95 4,731
05/15/2013 64.96 65.114 64.122 64.729 4,762
05/14/2013 64.33 64.89 63.4 64.86 11,700
05/13/2013 63.9 64.71 63.88 64.1 6,060
05/10/2013 63.02 64.16 63.02 64.09 10,980
05/09/2013 61.51 63.57 61.1165 63.12 12,440
05/08/2013 61.47 62.46 61.08 61.851 15,355
05/07/2013 63.67 63.67 61.8 62.21 13,579
05/06/2013 63.83 65.1 63.83 64.39 20,934
05/03/2013 62.49 63.91 62.32 63.83 11,148
05/02/2013 64.58 64.58 63.5 64.48 11,000
05/01/2013 63.64 65.49 63.64 64.81 17,242
04/30/2013 66.3 66.32 62.8801 63.37 11,891
04/29/2013 65.64 66.3484 65.1699 65.79 7,318
04/26/2013 65.6 67.396 65.39 66.839 12,625
04/25/2013 65.83 65.83 64.43 65.128 6,327
04/24/2013 65.87 65.91 65.07 65.38 10,191
04/23/2013 67.5 67.5 65.8 66.78 24,884
04/22/2013 68.48 69.64 68.22 68.36 4,093
04/19/2013 69.23 69.4 67.95 68.22 13,036
04/18/2013 70.66 71.56 69.5 70.1 25,145
04/17/2013 68.17 70.89 68.13 69.97 25,257
04/16/2013 67.99 68.55 67.04 67.05 9,604
04/15/2013 66.77 69.36 66.499 69.31 15,113
04/12/2013 64.15 66.12 63.42 64.35 17,116
04/11/2013 62.85 64.3 62.83 63.76 10,120
04/10/2013 63.24 63.24 61.37 62.74 15,026
04/09/2013 65.36 65.91 63.53 64.1 8,069
04/08/2013 66.43 67.81 66.42 66.69 14,021
04/05/2013 69.71 70.3502 66 66.51 13,287
04/04/2013 68.12 69.12 67.58 68.82 4,172
04/03/2013 68.304 68.99 67.94 68.25 11,140
04/02/2013 66.57 68.25 66.57 67.89 10,355
04/01/2013 66 67.51 65.8 67.51 8,320
03/28/2013 65.97 66.9199 65.66 65.75 9,975
03/27/2013 68.51 68.85 65.87 65.87 14,158
03/26/2013 67.96 68.01 66.74 67.68 10,640
03/25/2013 67.85 69.01 66.87 68.45 12,480
03/22/2013 67.41 68.19 67.1 67.74 12,835
03/21/2013 65.86 67.5 65.677 67.38 15,375
03/20/2013 64.9101 65.25 64.9101 64.95 5,948
03/19/2013 63.6099 65.19 63.6099 64.539 3,523
03/18/2013 64.75 64.75 63.3 64.02 9,125
03/15/2013 61.7 63.11 61.64 62.95 7,810
03/14/2013 61.73 63 61.43 62.201 6,705
03/13/2013 60.36 62.1 60.36 61.92 7,070
03/12/2013 59.35 60.69 59.1 60.22 5,389
03/11/2013 59.56 60.44 59.56 60.04 21,098
03/08/2013 59.854 59.854 58.8 59.029 9,066
03/07/2013 60.32 60.32 58.762 60.11 25,361
03/06/2013 63.33 63.57 60.96 61.73 21,135
03/05/2013 64.27 65.2 63.18 64.77 11,615
03/04/2013 65.68 66.3199 65.34 65.44 4,641
03/01/2013 65.81 66.08 64.57 64.609 11,662
02/28/2013 64.68 64.739 63.849 64.61 6,479
02/27/2013 66.33 66.42 64.73 65.09 10,028
02/26/2013 66.31 67.82 63.34 65.8 66,253
02/25/2013 65.16 67.24 64.62 66.97 17,933
02/22/2013 65.37 66.46 65.18 65.99 62,019
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.