ProShares UltraShort MSCI Brazil Capped (BZQ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 10.2453102453 | 13.86 | 15.28 | 13.6 | 12641 | 14.72356898 | SP |
| 4 | -0.53 | -3.3523086654 | 15.81 | 16 | 13.6 | 10736 | 14.68080832 | SP |
| 12 | -1.9 | -11.059371362 | 17.18 | 19.72 | 13.6 | 10927 | 16.87138217 | SP |
| 26 | 3.13 | 25.7613168724 | 12.15 | 19.72 | 11.7101 | 23572 | 13.81739719 | SP |
| 52 | 4.29 | 39.0354868062 | 10.99 | 19.72 | 10.4903 | 19190 | 13.43052394 | SP |
| 156 | 1.92 | 14.371257485 | 13.36 | 35.03 | 8.6 | 49146 | 16.5999706 | SP |
| 260 | -8.61 | -36.0401841775 | 23.89 | 54.99 | 7.04 | 209461 | 16.37006078 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 15.28 | 0.51 | 3.47 | 14.73 | 15.28 | 14.59 | 20098 |
| 1740180600 | 14.7681 | 0.75 | 5.34 | 14.42 | 14.8879 | 14.42 | 25465 |
| 1740094200 | 14.02 | -0.12 | -0.86 | 13.9885 | 14.06 | 13.9 | 3986 |
| 1740007800 | 14.1421 | 0.35 | 2.55 | 13.97 | 14.16 | 13.95 | 9191 |
| 1739921400 | 13.7902 | -0.03 | -0.20 | 13.86 | 13.86 | 13.6 | 4466 |
| 1739575800 | 13.8185 | -1.03 | -6.95 | 14.3 | 14.3 | 13.75 | 34359 |
| 1739489400 | 14.851 | -0.13 | -0.87 | 15.19 | 15.19 | 14.851 | 8468 |
| 1739403000 | 14.9809 | 0.54 | 3.71 | 14.92 | 15.06 | 14.8013 | 9856 |
| 1739316600 | 14.445 | -0.3 | -2.00 | 14.599 | 14.599 | 14.43 | 8897 |
| 1739230200 | 14.74 | -0.38 | -2.53 | 14.85 | 14.89 | 14.6649 | 7845 |
| 1738971000 | 15.1222 | 0.54 | 3.72 | 14.6 | 15.2199 | 14.56 | 7495 |
| 1738884600 | 14.5796 | -0.34 | -2.28 | 14.71 | 14.83 | 14.51 | 6258 |
| 1738798200 | 14.9202 | 0.1 | 0.71 | 15.18 | 15.18 | 14.9004 | 9187 |
| 1738711800 | 14.8153 | -0.16 | -1.07 | 15.11 | 15.11 | 14.65 | 2987 |
| 1738625400 | 14.976 | -0.02 | -0.16 | 15.34 | 15.4999 | 14.84 | 15321 |
| 1738366200 | 14.9999 | 0.09 | 0.63 | 14.79 | 15 | 14.64 | 9108 |
| 1738279800 | 14.9066 | -0.93 | -5.87 | 15.56 | 15.56 | 14.777 | 12862 |
| 1738193400 | 15.836 | 0.13 | 0.83 | 15.85 | 16 | 15.745 | 6382 |
| 1738107000 | 15.7061 | -0.14 | -0.90 | 15.81 | 15.81 | 15.66 | 887 |
| 1738020600 | 15.8484 | -0.46 | -2.82 | 16.309999 | 16.309999 | 15.82 | 5036 |
| 1737761400 | 16.3087 | -0.16 | -0.94 | 16.239999 | 16.3087 | 16.12 | 5746 |
| 1737675000 | 16.463999 | 0 | 0.00 | 16.463999 | 16.463999 | 16.463999 | 0 |
| 1737588600 | 16.463999 | -0.48 | -2.86 | 16.73 | 16.73 | 16.212489 | 7189 |
| 1737502200 | 16.9487 | -0.45 | -2.60 | 17.18 | 17.181 | 16.8101 | 6570 |
| 1737156600 | 17.4004 | -0.23 | -1.31 | 17.66 | 17.66 | 17.22 | 10257 |
| 1737070200 | 17.6308 | 0.57 | 3.34 | 17.27 | 17.8 | 17.27 | 14901 |
| 1736983800 | 17.0605 | -1.26 | -6.87 | 17.72 | 17.86 | 17 | 12943 |
| 1736897400 | 18.3193 | -0.27 | -1.43 | 18.57 | 18.57 | 18.3193 | 3158 |
| 1736811000 | 18.5852 | -0.12 | -0.67 | 18.97 | 18.97 | 18.519 | 4644 |
| 1736551800 | 18.71 | 0.21 | 1.13 | 18.64 | 18.82 | 18.5 | 13688 |
| 1736379000 | 18.5017 | 0.47 | 2.62 | 18.45 | 18.62 | 18.45 | 5759 |
| 1736292600 | 18.0301 | -0.46 | -2.51 | 18.06 | 18.1033 | 17.8 | 6670 |
| 1736206200 | 18.4937 | -0.72 | -3.73 | 18.53 | 18.5881 | 18.01 | 19811 |
| 1735947000 | 19.2098 | 0.52 | 2.81 | 18.87 | 19.27 | 18.87 | 16592 |
| 1735860600 | 18.6856 | -0.42 | -2.20 | 19.5 | 19.63 | 18.57 | 30568 |
| 1735687800 | 19.1059 | 0.25 | 1.32 | 18.88 | 19.15 | 18.88 | 4293 |
| 1735601400 | 18.8578 | -0.14 | -0.72 | 18.82 | 19.14 | 18.7201 | 9922 |
| 1735342200 | 18.9948 | 0.32 | 1.69 | 18.89 | 19.08 | 18.85 | 11818 |
| 1735255800 | 18.6798 | 0.14 | 0.74 | 18.75 | 18.78 | 18.5501 | 1420 |
| 1735077840 | 18.5419 | -0.38 | -1.99 | 18.87 | 18.87 | 18.47 | 5320 |
| 1734996600 | 18.9185 | 0.59 | 3.20 | 18.59 | 19.0138 | 18.59 | 15673 |
| 1734737400 | 18.3326 | -0.35 | -1.85 | 18.44 | 18.4866 | 18.011 | 19619 |
| 1734651000 | 18.6788 | -0.93 | -4.75 | 18.64 | 18.7 | 18.3793 | 18716 |
| 1734564600 | 19.61 | 2.38 | 13.80 | 17.94 | 19.72 | 17.8398 | 40988 |
| 1734478200 | 17.2322 | -0.57 | -3.19 | 17.82 | 18.06 | 17.04 | 11766 |
| 1734391800 | 17.8 | 0.74 | 4.31 | 17.24 | 17.8 | 17.24 | 4505 |
| 1734132600 | 17.0647 | 0.63 | 3.86 | 16.52 | 17.0647 | 16.52 | 10857 |
| 1734046200 | 16.430499 | 0.87 | 5.59 | 15.98 | 16.681999 | 15.98 | 6001 |
| 1733959800 | 15.56 | -0.82 | -5.00 | 16.239999 | 16.36 | 15.14 | 12749 |
| 1733873400 | 16.3784 | -0.39 | -2.34 | 16.34 | 16.379999 | 16.329999 | 740 |
| 1733787000 | 16.77 | -0.17 | -1.00 | 16.7 | 16.77 | 16.42 | 5357 |
| 1733527800 | 16.94 | 0.68 | 4.18 | 16.53 | 17.15 | 16.53 | 5885 |
| 1733441400 | 16.26 | -0.6 | -3.56 | 16.3 | 16.3 | 15.9299 | 16832 |
| 1733355000 | 16.86 | -0.06 | -0.35 | 16.84 | 16.9199 | 16.649999 | 3764 |
| 1733268600 | 16.92 | -0.19 | -1.11 | 17.18 | 17.3 | 16.83 | 14297 |
| 1733182200 | 17.11 | 0.37 | 2.21 | 17.25 | 17.32 | 17 | 27888 |
| 1732917840 | 16.739999 | 1.18 | 7.58 | 17.09 | 17.15 | 16.469999 | 7921 |
| 1732750200 | 15.56 | 0.95 | 6.50 | 14.64 | 15.65 | 14.64 | 16545 |
| 1732663800 | 14.61 | 0 | 0.02 | 14.58 | 14.62 | 14.36 | 3927 |
| 1732577400 | 14.6066 | -0.01 | -0.08 | 14.6 | 14.76 | 14.58 | 19710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
