ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
16.02
+1.79 (12.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.37 | 16.08 | 14.27 | 16.02 | 16.02 | 12.58% | 89,476 |
| Dec 4, 2025 | 14.24 | 14.35 | 14.16 | 14.23 | 14.23 | -3.03% | 56,207 |
| Dec 3, 2025 | 14.62 | 14.77 | 14.56 | 14.68 | 14.68 | -0.91% | 24,539 |
| Dec 2, 2025 | 15.01 | 15.12 | 14.79 | 14.81 | 14.81 | -3.70% | 33,649 |
| Dec 1, 2025 | 15.35 | 15.39 | 15.18 | 15.38 | 15.38 | 1.18% | 16,565 |
| Nov 28, 2025 | 15.35 | 15.35 | 15.15 | 15.20 | 15.20 | -0.72% | 8,291 |
| Nov 26, 2025 | 15.74 | 15.75 | 15.30 | 15.31 | 15.31 | -5.73% | 105,125 |
| Nov 25, 2025 | 16.55 | 16.74 | 16.22 | 16.24 | 16.24 | -1.99% | 47,394 |
| Nov 24, 2025 | 16.42 | 16.59 | 16.41 | 16.57 | 16.57 | -0.78% | 3,898 |
| Nov 21, 2025 | 16.85 | 17.14 | 16.66 | 16.70 | 16.70 | -1.07% | 34,643 |
| Nov 20, 2025 | 15.97 | 16.88 | 15.97 | 16.88 | 16.88 | 3.94% | 21,888 |
| Nov 19, 2025 | 16.28 | 16.38 | 16.14 | 16.24 | 16.24 | 1.18% | 27,715 |
| Nov 18, 2025 | 16.14 | 16.20 | 15.93 | 16.05 | 16.05 | 0.38% | 26,102 |
| Nov 17, 2025 | 15.72 | 16.10 | 15.68 | 15.99 | 15.99 | 2.50% | 25,562 |
| Nov 14, 2025 | 15.76 | 15.82 | 15.42 | 15.60 | 15.60 | -1.17% | 19,027 |
| Nov 13, 2025 | 15.48 | 15.90 | 15.40 | 15.78 | 15.78 | 1.32% | 43,976 |
| Nov 12, 2025 | 15.52 | 15.78 | 15.52 | 15.58 | 15.58 | 1.55% | 56,229 |
| Nov 11, 2025 | 15.44 | 15.44 | 15.19 | 15.34 | 15.34 | -4.59% | 51,489 |
| Nov 10, 2025 | 16.12 | 16.24 | 16.06 | 16.08 | 16.08 | -2.57% | 22,368 |
| Nov 7, 2025 | 17.00 | 17.07 | 16.50 | 16.50 | 16.50 | -1.37% | 5,740 |
| Nov 6, 2025 | 16.52 | 16.80 | 16.52 | 16.73 | 16.73 | 0.19% | 14,277 |
| Nov 5, 2025 | 17.29 | 17.30 | 16.66 | 16.70 | 16.70 | -5.76% | 45,712 |
| Nov 4, 2025 | 17.66 | 17.72 | 17.46 | 17.72 | 17.72 | 2.02% | 10,005 |
| Nov 3, 2025 | 17.46 | 17.48 | 17.26 | 17.37 | 17.37 | -1.98% | 9,573 |
| Oct 31, 2025 | 17.81 | 17.94 | 17.72 | 17.72 | 17.72 | -0.89% | 8,617 |
| Oct 30, 2025 | 17.88 | 17.96 | 17.76 | 17.88 | 17.88 | 0.81% | 8,359 |
| Oct 29, 2025 | 17.72 | 17.80 | 17.50 | 17.74 | 17.74 | -1.58% | 22,941 |
| Oct 28, 2025 | 18.20 | 18.20 | 17.94 | 18.02 | 18.02 | -0.77% | 14,444 |
| Oct 27, 2025 | 17.96 | 18.19 | 17.96 | 18.16 | 18.16 | -2.03% | 9,797 |
| Oct 24, 2025 | 18.28 | 18.54 | 18.28 | 18.54 | 18.54 | -0.01% | 2,944 |
| Oct 23, 2025 | 18.66 | 18.80 | 18.48 | 18.54 | 18.54 | -2.74% | 3,564 |
| Oct 22, 2025 | 19.22 | 19.22 | 18.96 | 19.06 | 19.06 | -0.63% | 3,034 |
| Oct 21, 2025 | 19.06 | 19.22 | 18.90 | 19.18 | 19.18 | 1.81% | 9,179 |
| Oct 20, 2025 | 19.15 | 19.15 | 18.62 | 18.84 | 18.84 | -3.29% | 40,416 |
| Oct 17, 2025 | 20.32 | 20.36 | 19.42 | 19.48 | 19.48 | -2.96% | 87,813 |
| Oct 16, 2025 | 19.78 | 20.14 | 19.72 | 20.08 | 20.08 | 0.51% | 3,474 |
| Oct 15, 2025 | 20.04 | 20.14 | 19.74 | 19.97 | 19.97 | -1.51% | 66,502 |
| Oct 14, 2025 | 20.56 | 20.56 | 19.96 | 20.28 | 20.28 | 0.50% | 72,185 |
| Oct 13, 2025 | 20.37 | 20.37 | 19.94 | 20.18 | 20.18 | -2.89% | 5,074 |
| Oct 10, 2025 | 19.70 | 20.80 | 19.70 | 20.78 | 20.78 | 6.35% | 41,189 |
| Oct 9, 2025 | 19.06 | 19.60 | 19.06 | 19.54 | 19.54 | 1.19% | 11,329 |
| Oct 8, 2025 | 19.26 | 19.40 | 19.26 | 19.31 | 19.31 | -1.26% | 9,458 |
| Oct 7, 2025 | 19.10 | 19.60 | 19.10 | 19.56 | 19.56 | 4.34% | 29,955 |
| Oct 6, 2025 | 18.60 | 18.84 | 18.60 | 18.75 | 18.75 | 0.04% | 4,105 |
| Oct 3, 2025 | 18.82 | 18.98 | 18.68 | 18.74 | 18.74 | -0.33% | 7,448 |
| Oct 2, 2025 | 18.48 | 19.10 | 18.48 | 18.80 | 18.80 | 2.25% | 6,991 |
| Oct 1, 2025 | 17.88 | 18.42 | 17.88 | 18.39 | 18.39 | 2.58% | 14,224 |
| Sep 30, 2025 | 18.04 | 18.12 | 17.92 | 17.92 | 17.92 | 0.15% | 785 |
| Sep 29, 2025 | 17.80 | 17.94 | 17.64 | 17.90 | 17.90 | -1.86% | 2,072 |
| Sep 26, 2025 | 18.36 | 18.38 | 18.20 | 18.24 | 18.24 | -0.71% | 46,119 |
| Sep 25, 2025 | 18.06 | 18.42 | 18.00 | 18.37 | 18.37 | 2.83% | 8,131 |
| Sep 24, 2025 | 17.68 | 17.92 | 17.66 | 17.86 | 17.86 | 0.24% | 29,218 |
| Sep 23, 2025 | 18.34 | 18.34 | 17.66 | 17.82 | 17.57 | -3.31% | 70,849 |
| Sep 22, 2025 | 18.68 | 18.89 | 18.40 | 18.43 | 18.17 | 0.98% | 21,233 |
| Sep 19, 2025 | 18.30 | 18.42 | 18.20 | 18.25 | 18.00 | -0.72% | 5,383 |
| Sep 18, 2025 | 18.20 | 18.41 | 18.17 | 18.38 | 18.13 | 0.70% | 1,426 |
| Sep 17, 2025 | 18.52 | 18.52 | 17.88 | 18.25 | 18.00 | -1.55% | 5,136 |
| Sep 16, 2025 | 18.60 | 18.74 | 18.46 | 18.54 | 18.29 | -1.18% | 3,539 |
| Sep 15, 2025 | 18.98 | 19.02 | 18.64 | 18.76 | 18.51 | -2.96% | 6,614 |
| Sep 12, 2025 | 19.54 | 19.54 | 19.18 | 19.33 | 19.07 | -0.01% | 1,879 |
| Sep 11, 2025 | 19.64 | 19.64 | 19.04 | 19.34 | 19.07 | -1.40% | 3,887 |
| Sep 10, 2025 | 19.64 | 19.64 | 19.36 | 19.61 | 19.34 | -1.86% | 2,415 |
| Sep 9, 2025 | 20.06 | 20.06 | 19.80 | 19.98 | 19.71 | 0.32% | 1,520 |
| Sep 8, 2025 | 19.82 | 20.23 | 19.82 | 19.92 | 19.65 | 0.29% | 2,485 |
| Sep 5, 2025 | 19.56 | 20.04 | 19.36 | 19.86 | 19.59 | -2.74% | 3,587 |
| Sep 4, 2025 | 20.70 | 20.70 | 20.42 | 20.42 | 20.14 | -1.54% | 608 |
| Sep 3, 2025 | 20.70 | 20.80 | 20.36 | 20.74 | 20.46 | 0.19% | 941 |
| Sep 2, 2025 | 20.86 | 20.97 | 20.56 | 20.70 | 20.42 | 3.50% | 4,600 |
| Aug 29, 2025 | 20.16 | 20.16 | 20.00 | 20.00 | 19.73 | - | 2,714 |
| Aug 28, 2025 | 20.48 | 20.48 | 19.68 | 20.00 | 19.73 | -3.27% | 16,147 |
| Aug 27, 2025 | 21.40 | 21.40 | 20.66 | 20.68 | 20.40 | -2.92% | 33,577 |
| Aug 26, 2025 | 21.24 | 21.44 | 21.24 | 21.30 | 21.01 | 1.07% | 427 |
| Aug 25, 2025 | 21.10 | 21.10 | 20.86 | 21.07 | 20.79 | -0.97% | 12,163 |
| Aug 22, 2025 | 22.40 | 22.40 | 21.18 | 21.28 | 20.99 | -6.75% | 23,207 |
| Aug 21, 2025 | 22.96 | 23.04 | 22.66 | 22.82 | 22.51 | -0.06% | 1,631 |
| Aug 20, 2025 | 23.08 | 23.12 | 22.68 | 22.83 | 22.52 | -2.11% | 16,431 |
| Aug 19, 2025 | 22.82 | 23.34 | 22.78 | 23.33 | 23.01 | 6.71% | 11,511 |
| Aug 18, 2025 | 22.04 | 22.06 | 21.72 | 21.86 | 21.56 | -0.64% | 6,750 |
| Aug 15, 2025 | 22.02 | 22.18 | 21.64 | 22.00 | 21.70 | -1.97% | 2,932 |
| Aug 14, 2025 | 22.46 | 22.50 | 21.94 | 22.44 | 22.13 | 2.10% | 6,456 |
| Aug 13, 2025 | 21.96 | 22.14 | 21.81 | 21.98 | 21.68 | 1.16% | 3,686 |
| Aug 12, 2025 | 22.04 | 22.04 | 21.56 | 21.73 | 21.43 | -5.16% | 9,279 |
| Aug 11, 2025 | 22.68 | 22.91 | 22.58 | 22.91 | 22.60 | 1.12% | 1,796 |
| Aug 8, 2025 | 22.36 | 22.66 | 22.32 | 22.66 | 22.35 | 1.90% | 2,581 |
| Aug 7, 2025 | 22.60 | 22.82 | 22.23 | 22.24 | 21.93 | -4.39% | 4,852 |
| Aug 6, 2025 | 23.10 | 23.42 | 23.04 | 23.26 | 22.94 | -2.89% | 3,523 |
| Aug 5, 2025 | 24.04 | 24.15 | 23.76 | 23.95 | 23.62 | -0.85% | 2,993 |
| Aug 4, 2025 | 23.96 | 24.21 | 23.96 | 24.16 | 23.83 | -1.91% | 2,489 |
| Aug 1, 2025 | 24.42 | 24.80 | 24.20 | 24.63 | 24.29 | -0.85% | 5,691 |
| Jul 31, 2025 | 24.80 | 25.00 | 24.44 | 24.84 | 24.50 | 2.38% | 3,089 |
| Jul 30, 2025 | 24.70 | 25.14 | 23.86 | 24.26 | 23.93 | -0.90% | 10,237 |
| Jul 29, 2025 | 24.71 | 24.71 | 24.20 | 24.48 | 24.15 | -1.54% | 11,723 |
| Jul 28, 2025 | 24.46 | 25.14 | 24.46 | 24.86 | 24.52 | 2.74% | 6,571 |
| Jul 25, 2025 | 23.88 | 24.20 | 23.88 | 24.20 | 23.87 | 1.76% | 1,458 |
| Jul 24, 2025 | 23.68 | 23.84 | 23.66 | 23.78 | 23.46 | 2.24% | 13,535 |
| Jul 23, 2025 | 23.76 | 23.76 | 23.02 | 23.26 | 22.94 | -3.10% | 19,102 |
| Jul 22, 2025 | 23.75 | 24.06 | 23.60 | 24.01 | 23.68 | 0.25% | 5,524 |
| Jul 21, 2025 | 24.04 | 24.04 | 23.50 | 23.95 | 23.62 | -1.46% | 12,899 |
| Jul 18, 2025 | 23.05 | 24.34 | 22.92 | 24.30 | 23.97 | 6.29% | 16,588 |
| Jul 17, 2025 | 23.34 | 23.37 | 22.86 | 22.86 | 22.55 | -1.21% | 7,096 |