ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
11.56
+0.17 (1.54%)
Mar 6, 2026, 12:51 PM EST - Market open
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.68 | 11.78 | 11.46 | 11.48 | - | 0.88% | 50,543 |
| Mar 5, 2026 | 11.10 | 11.50 | 11.01 | 11.38 | 11.38 | 6.16% | 45,406 |
| Mar 4, 2026 | 10.74 | 10.91 | 10.60 | 10.72 | 10.72 | -3.60% | 48,522 |
| Mar 3, 2026 | 11.25 | 11.68 | 10.93 | 11.12 | 11.12 | 9.45% | 137,865 |
| Mar 2, 2026 | 10.52 | 10.57 | 10.09 | 10.16 | 10.16 | 0.49% | 62,304 |
| Feb 27, 2026 | 10.14 | 10.18 | 9.94 | 10.11 | 10.11 | 1.81% | 55,592 |
| Feb 26, 2026 | 9.91 | 10.19 | 9.91 | 9.93 | 9.93 | 2.37% | 37,967 |
| Feb 25, 2026 | 9.81 | 9.82 | 9.68 | 9.70 | 9.70 | -0.46% | 8,060 |
| Feb 24, 2026 | 10.04 | 10.07 | 9.73 | 9.75 | 9.75 | -3.71% | 43,185 |
| Feb 23, 2026 | 9.78 | 10.15 | 9.69 | 10.12 | 10.12 | 2.96% | 47,305 |
| Feb 20, 2026 | 10.28 | 10.29 | 9.81 | 9.83 | 9.83 | -3.92% | 183,638 |
| Feb 19, 2026 | 10.51 | 10.56 | 10.20 | 10.23 | 10.23 | -3.03% | 73,028 |
| Feb 18, 2026 | 10.50 | 10.65 | 10.23 | 10.55 | 10.55 | -1.26% | 72,022 |
| Feb 17, 2026 | 10.79 | 10.94 | 10.59 | 10.69 | 10.69 | 1.83% | 57,147 |
| Feb 13, 2026 | 10.57 | 10.87 | 10.49 | 10.49 | 10.49 | 2.17% | 40,777 |
| Feb 12, 2026 | 9.91 | 10.36 | 9.86 | 10.27 | 10.27 | 3.53% | 43,100 |
| Feb 11, 2026 | 9.97 | 10.11 | 9.77 | 9.92 | 9.92 | -4.62% | 160,288 |
| Feb 10, 2026 | 10.36 | 10.46 | 10.36 | 10.40 | 10.40 | 0.78% | 17,025 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.29 | 10.32 | 10.32 | -4.86% | 210,973 |
| Feb 6, 2026 | 10.97 | 10.99 | 10.83 | 10.85 | 10.85 | -3.42% | 25,003 |
| Feb 5, 2026 | 10.94 | 11.26 | 10.91 | 11.23 | 11.23 | 0.91% | 10,643 |
| Feb 4, 2026 | 10.78 | 11.29 | 10.78 | 11.13 | 11.13 | 5.23% | 28,535 |
| Feb 3, 2026 | 10.34 | 10.73 | 10.26 | 10.58 | 10.58 | -3.23% | 67,579 |
| Feb 2, 2026 | 11.02 | 11.05 | 10.87 | 10.93 | 10.93 | -1.80% | 68,261 |
| Jan 30, 2026 | 10.73 | 11.25 | 10.73 | 11.13 | 11.13 | 5.20% | 77,617 |
| Jan 29, 2026 | 10.25 | 10.90 | 10.15 | 10.58 | 10.58 | 1.44% | 89,885 |
| Jan 28, 2026 | 10.50 | 10.69 | 10.43 | 10.43 | 10.43 | -2.52% | 21,400 |
| Jan 27, 2026 | 11.05 | 11.05 | 10.67 | 10.70 | 10.70 | -6.61% | 44,121 |
| Jan 26, 2026 | 11.55 | 11.56 | 11.39 | 11.46 | 11.46 | -0.17% | 26,258 |
| Jan 23, 2026 | 11.90 | 11.90 | 11.30 | 11.48 | 11.48 | -3.39% | 69,085 |
| Jan 22, 2026 | 12.14 | 12.21 | 11.75 | 11.88 | 11.88 | -5.34% | 15,982 |
| Jan 21, 2026 | 13.25 | 13.26 | 12.55 | 12.55 | 12.55 | -8.33% | 25,196 |
| Jan 20, 2026 | 13.93 | 13.93 | 13.60 | 13.69 | 13.69 | -2.74% | 15,213 |
| Jan 16, 2026 | 14.10 | 14.20 | 14.08 | 14.08 | 14.08 | 1.19% | 2,043 |
| Jan 15, 2026 | 13.89 | 13.91 | 13.77 | 13.91 | 13.91 | -1.35% | 2,892 |
| Jan 14, 2026 | 14.44 | 14.44 | 14.08 | 14.10 | 14.10 | -3.26% | 13,604 |
| Jan 13, 2026 | 14.33 | 14.58 | 14.33 | 14.58 | 14.58 | 1.71% | 12,246 |
| Jan 12, 2026 | 14.27 | 14.33 | 14.20 | 14.33 | 14.33 | 1.13% | 5,258 |
| Jan 9, 2026 | 14.04 | 14.17 | 13.97 | 14.17 | 14.17 | -1.05% | 6,119 |
| Jan 8, 2026 | 14.40 | 14.40 | 14.31 | 14.32 | 14.32 | -1.10% | 2,349 |
| Jan 7, 2026 | 14.39 | 14.55 | 14.39 | 14.48 | 14.48 | 2.44% | 6,255 |
| Jan 6, 2026 | 14.07 | 14.14 | 13.89 | 14.13 | 14.13 | -2.00% | 7,080 |
| Jan 5, 2026 | 14.83 | 14.93 | 14.36 | 14.42 | 14.42 | -3.53% | 9,232 |
| Jan 2, 2026 | 14.79 | 15.02 | 14.79 | 14.95 | 14.95 | -2.54% | 3,095 |
| Dec 31, 2025 | 15.27 | 15.42 | 15.27 | 15.34 | 15.34 | 1.27% | 5,650 |
| Dec 30, 2025 | 15.27 | 15.30 | 15.01 | 15.15 | 15.15 | -4.15% | 5,056 |
| Dec 29, 2025 | 15.69 | 15.87 | 15.69 | 15.80 | 15.80 | 1.77% | 4,844 |
| Dec 26, 2025 | 15.71 | 15.71 | 15.51 | 15.53 | 15.53 | -0.97% | 2,406 |
| Dec 24, 2025 | 15.65 | 15.69 | 15.65 | 15.68 | 15.68 | -1.30% | 789 |
| Dec 23, 2025 | 16.04 | 16.04 | 15.87 | 15.89 | 15.59 | -4.30% | 4,124 |
| Dec 22, 2025 | 16.64 | 16.64 | 16.46 | 16.60 | 16.29 | 0.85% | 5,923 |
| Dec 19, 2025 | 16.01 | 16.47 | 16.01 | 16.46 | 16.16 | 0.49% | 3,715 |
| Dec 18, 2025 | 16.45 | 16.52 | 16.23 | 16.38 | 16.08 | -0.85% | 4,345 |
| Dec 17, 2025 | 16.43 | 16.80 | 16.41 | 16.52 | 16.21 | 3.57% | 21,654 |
| Dec 16, 2025 | 15.70 | 15.96 | 15.62 | 15.95 | 15.65 | 6.28% | 19,033 |
| Dec 15, 2025 | 14.98 | 15.01 | 14.86 | 15.01 | 14.73 | -1.91% | 5,454 |
| Dec 12, 2025 | 15.08 | 15.51 | 15.06 | 15.30 | 15.02 | -0.96% | 15,652 |
| Dec 11, 2025 | 15.69 | 15.69 | 15.27 | 15.45 | 15.16 | -2.31% | 14,055 |
| Dec 10, 2025 | 15.88 | 16.13 | 15.62 | 15.81 | 15.52 | -0.12% | 40,213 |
| Dec 9, 2025 | 16.32 | 16.37 | 15.70 | 15.83 | 15.54 | -0.05% | 11,156 |
| Dec 8, 2025 | 15.40 | 16.04 | 15.40 | 15.84 | 15.55 | -1.12% | 36,892 |
| Dec 5, 2025 | 14.37 | 16.08 | 14.27 | 16.02 | 15.72 | 12.58% | 90,064 |
| Dec 4, 2025 | 14.24 | 14.35 | 14.16 | 14.23 | 13.97 | -3.03% | 56,207 |
| Dec 3, 2025 | 14.62 | 14.77 | 14.56 | 14.68 | 14.40 | -0.91% | 24,539 |
| Dec 2, 2025 | 15.01 | 15.12 | 14.79 | 14.81 | 14.53 | -3.70% | 33,649 |
| Dec 1, 2025 | 15.35 | 15.39 | 15.18 | 15.38 | 15.09 | 1.18% | 16,565 |
| Nov 28, 2025 | 15.35 | 15.35 | 15.15 | 15.20 | 14.92 | -0.72% | 8,291 |
| Nov 26, 2025 | 15.74 | 15.75 | 15.30 | 15.31 | 15.03 | -5.73% | 105,125 |
| Nov 25, 2025 | 16.55 | 16.74 | 16.22 | 16.24 | 15.94 | -1.99% | 47,394 |
| Nov 24, 2025 | 16.42 | 16.59 | 16.41 | 16.57 | 16.26 | -0.78% | 3,898 |
| Nov 21, 2025 | 16.85 | 17.14 | 16.66 | 16.70 | 16.39 | -1.07% | 34,643 |
| Nov 20, 2025 | 15.97 | 16.88 | 15.97 | 16.88 | 16.57 | 3.94% | 21,888 |
| Nov 19, 2025 | 16.28 | 16.38 | 16.14 | 16.24 | 15.94 | 1.18% | 27,715 |
| Nov 18, 2025 | 16.14 | 16.20 | 15.93 | 16.05 | 15.75 | 0.38% | 26,102 |
| Nov 17, 2025 | 15.72 | 16.10 | 15.68 | 15.99 | 15.69 | 2.50% | 25,562 |
| Nov 14, 2025 | 15.76 | 15.82 | 15.42 | 15.60 | 15.31 | -1.17% | 19,027 |
| Nov 13, 2025 | 15.48 | 15.90 | 15.40 | 15.78 | 15.49 | 1.32% | 43,976 |
| Nov 12, 2025 | 15.52 | 15.78 | 15.52 | 15.58 | 15.29 | 1.55% | 56,229 |
| Nov 11, 2025 | 15.44 | 15.44 | 15.19 | 15.34 | 15.06 | -4.59% | 51,489 |
| Nov 10, 2025 | 16.12 | 16.24 | 16.06 | 16.08 | 15.78 | -2.57% | 22,368 |
| Nov 7, 2025 | 17.00 | 17.07 | 16.50 | 16.50 | 16.20 | -1.37% | 5,740 |
| Nov 6, 2025 | 16.52 | 16.80 | 16.52 | 16.73 | 16.42 | 0.19% | 14,277 |
| Nov 5, 2025 | 17.29 | 17.30 | 16.66 | 16.70 | 16.39 | -5.76% | 45,712 |
| Nov 4, 2025 | 17.66 | 17.72 | 17.46 | 17.72 | 17.39 | 2.02% | 10,005 |
| Nov 3, 2025 | 17.46 | 17.48 | 17.26 | 17.37 | 17.05 | -1.98% | 9,573 |
| Oct 31, 2025 | 17.81 | 17.94 | 17.72 | 17.72 | 17.39 | -0.89% | 8,617 |
| Oct 30, 2025 | 17.88 | 17.96 | 17.76 | 17.88 | 17.55 | 0.81% | 8,359 |
| Oct 29, 2025 | 17.72 | 17.80 | 17.50 | 17.74 | 17.41 | -1.58% | 22,941 |
| Oct 28, 2025 | 18.20 | 18.20 | 17.94 | 18.02 | 17.69 | -0.77% | 14,444 |
| Oct 27, 2025 | 17.96 | 18.19 | 17.96 | 18.16 | 17.82 | -2.03% | 9,797 |
| Oct 24, 2025 | 18.28 | 18.54 | 18.28 | 18.54 | 18.19 | -0.01% | 2,944 |
| Oct 23, 2025 | 18.66 | 18.80 | 18.48 | 18.54 | 18.19 | -2.74% | 3,564 |
| Oct 22, 2025 | 19.22 | 19.22 | 18.96 | 19.06 | 18.71 | -0.63% | 3,034 |
| Oct 21, 2025 | 19.06 | 19.22 | 18.90 | 19.18 | 18.82 | 1.81% | 9,179 |
| Oct 20, 2025 | 19.15 | 19.15 | 18.62 | 18.84 | 18.49 | -3.29% | 40,416 |
| Oct 17, 2025 | 20.32 | 20.36 | 19.42 | 19.48 | 19.12 | -2.96% | 87,813 |
| Oct 16, 2025 | 19.78 | 20.14 | 19.72 | 20.08 | 19.70 | 0.51% | 3,474 |
| Oct 15, 2025 | 20.04 | 20.14 | 19.74 | 19.97 | 19.60 | -1.51% | 66,502 |
| Oct 14, 2025 | 20.56 | 20.56 | 19.96 | 20.28 | 19.90 | 0.50% | 72,185 |
| Oct 13, 2025 | 20.37 | 20.37 | 19.94 | 20.18 | 19.81 | -2.89% | 5,074 |