Quantcast

ProShares UltraShort MSCI Brazil Capped Historical Stock Prices

(ETF)
BZQ 
$28.52
*  
1.42
4.74%
Get BZQ Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading BZQ now


Community Rating:
View:    BZQ Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 30.08 30.24 28.44 28.52 121,958
04/25/2019 29.76 30.24 28.44 28.52 121,658
04/24/2019 28.9784 30.42 28.9784 29.94 155,973
04/23/2019 29.12 29.34 28.1651 28.54 69,324
04/22/2019 29.55 29.92 29.0583 29.47 59,222
04/18/2019 29.84 30.336 28.61 29.51 95,470
04/17/2019 28.8 30.89 28.7 30.18 130,115
04/16/2019 29.67 29.67 28.4 29.09 102,132
04/15/2019 28.94 29.6 28.87 29.27 118,802
04/12/2019 28.79 30.1 28.24 29.68 243,740
04/11/2019 27.58 28.62 27.4156 28.17 151,474
04/10/2019 27.09 27.5 26.77 27.13 99,248
04/09/2019 27.17 27.87 27.08 27.38 102,169
04/08/2019 27.02 27.2501 26.6 26.7104 113,541
04/05/2019 27.44 27.66 26.74 27.12 114,950
04/04/2019 28.86 28.86 27.22 27.35 108,871
04/03/2019 27.31 28.86 27.0663 28.66 141,353
04/02/2019 27.42 28.46 27.38 27.82 107,890
04/01/2019 27.71 27.991 27.28 27.76 99,001
03/29/2019 28.87 29.15 27.9903 28.89 186,379
03/28/2019 31.68 31.77 28.95 29.43 277,078
03/27/2019 30.09 31.67 29.9 31.57 340,467
03/26/2019 28.74 29.4831 28.27 28.49 165,848
03/25/2019 29.96 30 28.91 29.39 140,305
03/22/2019 28.96 30.23 28.563 30.12 234,209
03/21/2019 26.12 27.97 26.01 26.94 225,229
03/20/2019 25.59 26.07 24.83 25.73 85,815
03/19/2019 25.19 25.54 24.74 25.47 94,992
03/18/2019 26.2 26.25 25.26 25.37 110,704
03/15/2019 26.415 26.46 25.97 26.27 85,245
03/14/2019 26.47 27.3499 26.44 26.85 91,278
03/13/2019 26.97 27.19 25.88 26.22 137,792
03/12/2019 26.98 27.0696 26.48 26.73 103,702
03/11/2019 28.1 28.11 26.97 27.0599 95,601
03/08/2019 29.75 29.9 28.89 28.98 99,496
03/07/2019 29 30.3 29 29.66 151,722
03/06/2019 27.65 29.42 27.55 29.2 229,364
03/05/2019 28.07 28.31 27.35 27.7 88,033
03/04/2019 28.14 28.76 28 28.1153 137,163
03/01/2019 27.82 28.31 27.5488 28.12 152,612
02/28/2019 26.41 27.29 26.327 27.24 182,336
02/27/2019 26.22 26.38 25.73 25.9131 75,810
02/26/2019 26.06 26.27 25.92 25.98 46,201
02/25/2019 25.45 26.2384 25.45 26.22 47,936
02/22/2019 26.13 26.31 25.7386 25.9 57,155
02/21/2019 26.86 27.375 26.63 26.7235 159,894
02/20/2019 25.94 26.54 25.42 26.42 169,644
02/19/2019 26 26.0558 25.42 25.93 68,404
02/15/2019 25.46 26.16 25.45 25.62 127,807
02/14/2019 27.99 28.06 25.51 25.88 176,070
02/13/2019 26.66 27.53 26.535 27.3 148,478
02/12/2019 27.18 27.26 25.97 26.59 169,942
02/11/2019 27.54 28.6428 27.4896 28.13 90,722
02/08/2019 27.1 28.51 26.97 27.36 204,539
02/07/2019 27.02 28.029 26.84 27.3908 189,711
02/06/2019 26.31 27.22 26.1059 27.02 171,780
02/05/2019 25.06 25.33 24.7292 24.96 44,403
02/04/2019 25.49 25.6 24.63 24.74 48,509
02/01/2019 25.15 25.38 24.72 24.8294 56,465
01/31/2019 24.87 25.06 24.39 24.8 145,628
01/30/2019 26.31 27.01 25.5 25.64 97,776
01/29/2019 26.57 27.17 26.53 27.01 68,301
01/28/2019 28.15 28.3158 27.49 27.81 113,086
01/25/2019 26.32 26.98 25.84 26.71 175,661
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BZQ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio