ProShares UltraShort MSCI Brazil Historical Stock Prices

(ETF)
BZQ 
$82.25
*  
0.09
0.11%
Get BZQ Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading BZQ now


Community Rating:
View:    BZQ After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  82.41  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
12/03/2014 72 72.44 70.7 72.44 15,188
12/02/2014 72.1035 74.22 72 73.8 30,995
12/01/2014 69.3128 72.2 69.3128 71.5425 35,950
11/28/2014 64.045 66.5 64.045 66.1 16,111
11/26/2014 62.35 62.78 61.24 62.18 15,547
11/25/2014 60.95 63.79 60.85 63.76 27,937
11/24/2014 62.31 64.05 61.35 64.05 86,159
11/21/2014 66.61 66.68 59.8401 60.22 150,093
11/20/2014 68.54 72.098 66.4 69.96 36,938
11/19/2014 72.67 74.55 70.08 70.61 72,285
11/18/2014 78.24 78.71 74.4 75.16 30,125
11/17/2014 76.27 79.6 76.27 78.74 20,057
11/14/2014 79.72 79.72 76.8 77.23 22,802
11/13/2014 72.93 76.73 72.5 75.84 45,571
11/12/2014 71.14 72.53 69.35 72.53 8,123
11/11/2014 72.76 74.35 72.48 72.52 12,976
11/10/2014 69.07 72.5101 69.05 72.5 20,885
11/07/2014 72.02 72.18 70.78 71.02 41,244
11/06/2014 71 73.6199 70.62 73.17 37,407
11/05/2014 68.45 68.68 67.39 67.91 9,614
11/04/2014 67.43 68.8 65.64 66.79 36,871
11/03/2014 66.87 68.6099 66.5053 67.44 49,562
10/31/2014 67.23 67.41 63.89 64.22 46,322
10/30/2014 66.91 68.06 64.9 65.75 109,707
10/29/2014 68.19 73.5101 68 71.51 103,438
10/28/2014 72.94 73.97 69.7901 71.03 89,995
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?