BZQ

ProShares UltraShort MSC... Historical Data

BZQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 20.43 1.32 6.91% 19.71 20.49 19.62 65,421
Dec 02 2022 19.11 -0.13 -0.68% 18.73 19.13 18.33 34,149
Dec 01 2022 19.24 0.31 1.64% 18.87 19.47 18.81 76,287
Nov 30 2022 18.93 -1.16 -5.77% 19.73 20.01 18.82 85,918
Nov 29 2022 20.09 -1.37 -6.37% 20.44 20.44 19.47 44,679
Nov 28 2022 21.4558 -0.05 -0.21% 21.88 21.88 21.34 19,687
Nov 25 2022 21.5013 0.00 +0.00% 20.98 21.76 20.71 0
Nov 25 2022 21.5013 0.02 0.1% 20.98 21.76 20.71 14,595
Nov 24 2022 21.48 0.00 +0.00% 22.00 22.15 21.42 0
Nov 23 2022 21.48 0.69 3.34% 22.00 22.15 21.42 92,294
Nov 22 2022 20.786 0.00 0.0% 20.786 20.786 20.786 0
Nov 21 2022 20.786 -0.92 -4.26% 21.12 21.985 20.69 48,210
Nov 18 2022 21.71 -0.02 -0.09% 20.91 21.81 20.91 32,955
Nov 17 2022 21.73 0.30 1.4% 22.95 22.95 21.56 116,138
Nov 16 2022 21.43 1.54 7.74% 20.23 21.479 19.9419 40,762
Nov 15 2022 19.89 -0.03 -0.15% 18.61 19.95 18.61 38,494
Nov 14 2022 19.92 -0.23 -1.14% 20.15 20.24 19.04 24,534
Nov 11 2022 20.15 -1.52 -7.01% 20.98 20.98 19.49 63,055
Nov 10 2022 21.67 2.50 13.04% 20.90 22.2299 20.82 198,459
Nov 09 2022 19.17 1.12 6.2% 18.39 19.31 18.05 49,176
Nov 08 2022 18.05 -0.38 -2.06% 18.31 18.43 17.65 543,503
Nov 07 2022 18.43 1.56 9.25% 17.20 18.45 17.05 209,047
Nov 04 2022 16.87 0.00 +0.00% 16.50 16.93 16.13 0
Nov 04 2022 16.87 -0.90 -5.06% 16.50 16.93 16.13 98,790
Nov 03 2022 17.7685 -1.06 -5.64% 18.71 18.78 17.48 123,506
Nov 02 2022 18.83 1.08 6.08% 17.90 18.93 17.84 84,738
Nov 01 2022 17.75 -0.51 -2.79% 18.09 18.69 17.16 138,782
Oct 31 2022 18.26 -1.60 -8.04% 20.55 20.58 18.22 225,021
Oct 28 2022 19.8574 0.29 1.47% 20.21 20.40 19.8533 47,501
Oct 27 2022 19.57 -1.31 -6.27% 20.52 20.52 18.59 71,071
Oct 26 2022 20.88 0.99 4.98% 20.48 20.95 19.90 94,672
Oct 25 2022 19.89 0.62 3.22% 19.88 19.96 19.19 31,438
Oct 24 2022 19.27 2.16 12.62% 18.32 19.32 18.32 61,484
Oct 21 2022 17.11 -1.42 -7.66% 18.76 18.82 16.86 56,973
Oct 20 2022 18.53 -0.71 -3.69% 18.94 18.94 18.315 81,470
Oct 19 2022 19.24 -0.18 -0.93% 19.76 19.81 19.21 21,650
Oct 18 2022 19.42 -1.07 -5.22% 19.61 20.33 19.42 47,368
Oct 17 2022 20.49 -0.98 -4.56% 20.68 20.78 19.94 34,210
Oct 14 2022 21.47 1.27 6.29% 20.08 21.58 19.99 70,733
Oct 13 2022 20.20 -0.31 -1.51% 21.27 21.585 19.50 139,023
Oct 12 2022 20.51 0.37 1.84% 20.43 20.70 20.24 38,317
Oct 11 2022 20.14 0.96 5.01% 19.48 20.30 19.26 57,025
Oct 10 2022 19.18 -0.01 -0.05% 18.90 19.43 18.77 83,809
Oct 07 2022 19.19 0.46 2.46% 18.89 19.41 18.679 97,308
Oct 06 2022 18.73 -0.05 -0.27% 18.84 18.84 18.39 48,833
Oct 05 2022 18.78 -0.13 -0.69% 19.19 19.3636 18.43 61,824
Oct 04 2022 18.91 -0.17 -0.89% 18.29 19.3201 18.29 145,964
Oct 03 2022 19.08 -4.70 -19.76% 20.90 20.90 18.86 310,706
Sep 30 2022 23.78 -1.06 -4.27% 25.25 25.25 23.12 125,341
Sep 29 2022 24.84 0.57 2.35% 25.24 25.8402 24.811 121,426
Sep 28 2022 24.27 -0.23 -0.94% 24.26 24.82 23.95 73,957
Sep 27 2022 24.50 0.20 0.82% 23.91 24.75 23.49 91,647
Sep 26 2022 24.30 2.10 9.46% 23.47 24.5832 23.01 126,785
Sep 23 2022 22.20 1.86 9.14% 21.62 22.6812 21.54 135,240
Sep 22 2022 20.34 -1.38 -6.35% 21.52 21.72 20.2001 121,060
Sep 21 2022 21.72 0.41 1.92% 21.23 22.02 20.81 63,428
Sep 20 2022 21.31 -0.33 -1.52% 21.98 22.04 21.175 33,751
Sep 19 2022 21.64 -2.02 -8.54% 24.13 24.13 21.55 63,347
Sep 16 2022 23.66 0.47 2.03% 24.23 24.3001 23.61 40,575
Sep 15 2022 23.19 0.74 3.3% 22.99 23.40 22.60 57,386
Sep 14 2022 22.45 0.04 0.18% 22.51 22.60 22.07 22,998
Sep 13 2022 22.41 1.69 8.16% 21.97 22.54 21.49 91,265
Sep 12 2022 20.72 -0.91 -4.21% 20.78 21.05 20.5639 53,730
Sep 09 2022 21.63 -1.49 -6.44% 22.49 22.49 21.55 69,156
Sep 08 2022 23.12 0.02 0.09% 23.36 23.8833 22.85 14,595
Sep 07 2022 23.10 -0.33 -1.41% 24.01 24.50 22.74 50,608