ProShares UltraShort MSCI Brazil Capped Historical Stock Prices

(ETF)
BZQ 
$96.4301
*  
3.4301
3.69%
Get BZQ Alerts
*Delayed - data as of Mar. 5, 2015 14:00 ET  -  Find a broker to begin trading BZQ now


Community Rating:
View:    BZQ Real Time
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
14:00  94.99  97.13  94.81  96.4301 15,551
03/04/2015 92.48 94.88 92.29 93 71,828
03/03/2015 87.4 88.3 85.89 88.3 40,088
03/02/2015 83.5701 87.17 83.5701 86.6 40,438
02/27/2015 83.79 83.79 79.8255 82.75 33,941
02/26/2015 84.71 85.62 84.15 84.81 13,197
02/25/2015 84.93 85.56 83.12 83.63 27,979
02/24/2015 85.61 86.04 80.736 81.21 26,128
02/23/2015 84.51 86.7 84.17 86.02 41,008
02/20/2015 86.85 87.62 84.9601 85.39 14,598
02/19/2015 85.67 86.25 83.77 84.98 15,834
02/18/2015 84.35 84.35 81.87 82.97 17,849
02/17/2015 83.34 86.1 83.04 83.23 14,243
02/13/2015 86.8 86.84 84.5 84.7999 18,514
02/12/2015 90.99 90.99 87.481 87.59 20,294
02/11/2015 95.76 97.31 94.2585 95.11 10,411
02/10/2015 89.3599 92.696 89.1599 91.37 10,071
02/09/2015 90 90 86.12 86.48 5,189
02/06/2015 88.5 89.7 88 88.77 19,712
02/05/2015 85.6 85.65 82.85 83.91 4,544
02/04/2015 87.63 87.63 83.68 84.88 15,330
02/03/2015 85.45 85.46 82.52 82.91 35,008
02/02/2015 90.72 90.84 87.626 87.76 29,082
01/30/2015 89.79 90.263 88.25 89.89 31,022
01/29/2015 81.78 83.9628 81.42 82.25 16,978
01/28/2015 80.96 82.72 80.499 82.34 14,608
01/27/2015 81.97 82.22 77.64 78.11 16,636
01/26/2015 80.4199 80.8592 79.0101 80.23 6,509
01/23/2015 77.39 79.0299 77.06 78.93 17,245
01/22/2015 74.02 76.48 73.52 74.55 35,204
01/21/2015 81.57 81.57 76.6 77.03 35,843
01/20/2015 83.02 83.87 82.39 82.52 13,562
01/16/2015 82.39 82.4 80 80.11 36,000
01/15/2015 82.13 85.61 81.815 85.58 11,656
01/14/2015 85 85.46 82.7 83.26 17,523
01/13/2015 84.45 86.44 82.7 84.93 18,344
01/12/2015 86.62 87.71 86.39 86.84 12,488
01/09/2015 83.1 84.2 82.28 82.87 27,154
01/08/2015 84.42 84.49 81.14 82.33 17,324
01/07/2015 84.61 85.99 83.35 85.17 22,683
01/06/2015 91.07 92.82 89.27 90.12 20,526
01/05/2015 93.17 93.68 92.36 93.37 17,702
01/02/2015 85.44 88.6 85.44 87.52 15,557
12/31/2014 82.33 84.08 81.591 82.01 7,886
12/30/2014 80.24 81.9 79.21 80.99 7,893
12/29/2014 82.72 82.72 80.827 82.29 9,000
12/26/2014 80.69 82.64 79.96 82.37 6,376
12/24/2014 82.75 84.2599 81.88 82.01 5,440
12/23/2014 82.14 84.78 81.96 82.38 23,769
12/22/2014 82.88 83.81 81.41 81.87 47,115
12/19/2014 84.86 85.09 82.57 84.45 27,554
12/18/2014 86.83 87.7425 82.9901 86.41 34,506
12/17/2014 96.3 96.3 86.4 89.49 47,197
12/16/2014 100.17 103.55 95.97 99.27 87,426
12/15/2014 90.23 98.142 89.95 96.24 65,016
12/12/2014 85.58 89.99 85.13 89.53 42,452
12/11/2014 84.72 85.4 83.3 85.12 43,166
12/10/2014 80.4 82.85 80.4 82.51 8,891
12/09/2014 80.23 81.41 78.5 79.27 18,326
12/08/2014 75.13 80.49 75.13 79.7 30,719
12/05/2014 75.72 76.2699 73.8125 74.02 6,309
12/04/2014 74.39 76 74.39 75.04 9,062
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?