ProShares UltraShort MSCI Brazil Capped Historical Stock Prices

(ETF)
BZQ 
$83.41
*  
3.85
4.41%
Get BZQ Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  85.19  86.37  83.41  83.41 13,492
07/02/2015 86.37 86.37 83.41 83.41 13,492
07/01/2015 84.71 87.2701 83.98 87.26 6,879
06/30/2015 83.77 85.4 83.5 84.72 12,947
06/29/2015 86.2 87.33 84.819 86.02 21,163
06/26/2015 84.81 85.09 82.86 83.23 12,397
06/25/2015 83.68 86.65 83.0799 85.6 20,116
06/24/2015 80.366 82.76 80.366 82.48 7,080
06/23/2015 81.88 81.88 80.78 81.3 3,472
06/22/2015 80.18 81.56 79.87 81.49 12,397
06/19/2015 81.74 83.42 81.73 82.83 14,873
06/18/2015 80.65 82.01 79 79.52 28,325
06/17/2015 83.71 85.52 81.92 82.43 17,727
06/16/2015 84.78 85.25 81.91 82.99 19,901
06/15/2015 87 87.27 85.52 86.67 10,973
06/12/2015 85.09 86.28 84.93 85.42 9,602
06/11/2015 84.98 86.73 83.88 83.96 7,869
06/10/2015 81.44 84.57 81.21 84.06 21,855
06/09/2015 85.81 86.66 85 86.39 31,906
06/08/2015 86.24 87.16 86.13 87.01 10,493
06/05/2015 90.04 90.89 88.2 88.91 16,225
06/04/2015 86.98 89.5 86.37 88.52 11,686
06/03/2015 84.6 86.4 84.39 86.07 28,121
06/02/2015 87.84 88.1 84.12 84.45 37,758
06/01/2015 90.47 91.7601 89.71 90.58 52,479
05/29/2015 88.26 91.92 88.26 91.87 38,296
05/28/2015 87.94 89.6 87.1 87.16 46,760
05/27/2015 89.04 90.18 85.34 85.7 36,378
05/26/2015 84 87.75 83.88 87.69 50,914
05/22/2015 78.55 82.7 78.46 82.23 26,521
05/21/2015 77.269 78.67 77.25 77.73 29,803
05/20/2015 75.94 77.31 74.721 76.18 23,451
05/19/2015 75.18 76.8184 75.18 76.42 24,622
05/18/2015 71.2399 74.51 71.2399 73.99 18,835
05/15/2015 72.2 72.74 69.44 70.28 23,073
05/14/2015 72.9 73.35 71.25 71.52 25,780
05/13/2015 71.82 74.92 71.82 74.87 22,030
05/12/2015 73.66 73.7 71.27 72.8 8,519
05/11/2015 70.26 73.44 70.26 73.3 17,030
05/08/2015 70.59 72.32 70 70.3199 20,262
05/07/2015 73.55 75 73.12 73.15 5,176
05/06/2015 70.83 74.16 70.8 73.8 17,479
05/05/2015 74.23 74.23 71.25 72.6 8,580
05/04/2015 74.83 75.1599 74.2401 74.57 10,230
05/01/2015 74.02 75.32 73.1 74.15 16,249
04/30/2015 73.74 76.47 73.74 74.33 20,702
04/29/2015 72.95 74.2301 71.7 73.45 15,973
04/28/2015 70.4134 72.26 70.4134 72.041 12,973
04/27/2015 69.83 71.7312 69.4696 71.7 20,968
04/24/2015 72.87 72.96 70.56 70.56 27,238
04/23/2015 79.42 79.42 74.04 74.28 29,757
04/22/2015 81.11 81.35 77.63 78.41 10,483
04/21/2015 81.3 82.71 80.95 82.42 10,455
04/20/2015 81.81 83.58 81.81 82.27 7,306
04/17/2015 82.27 83.2 81.6201 82.25 8,679
04/16/2015 79.67 79.799 78 79.16 7,382
04/15/2015 82 82.69 78.9745 79.18 13,358
04/14/2015 84.11 85.5 82.67 83.22 6,627
04/13/2015 83.83 86.28 82.35 86.09 16,690
04/10/2015 85.37 85.37 83 83.22 16,322
04/09/2015 83.34 84.98 82.02 84.49 31,123
04/08/2015 83.41 84.92 82.39 83.99 24,305
04/07/2015 87.31 88.23 87.0315 88.09 7,284
04/06/2015 86.33 87.28 84.558 87.12 20,572
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?