ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
22.76
-0.64 (-2.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.45 | 23.45 | 22.70 | 22.76 | 22.76 | -2.75% | 2,799 |
| Jun 25, 2026 | 23.24 | 23.54 | 22.99 | 23.40 | 23.40 | -2.44% | 4,292 |
| Jun 24, 2026 | 23.99 | 24.28 | 23.78 | 23.99 | 23.99 | 1.66% | 2,162 |
| Jun 23, 2026 | 24.10 | 24.10 | 23.74 | 23.92 | 23.60 | 0.89% | 3,994 |
| Jun 22, 2026 | 23.75 | 23.84 | 23.57 | 23.71 | 23.39 | -3.31% | 11,193 |
| Jun 18, 2026 | 24.28 | 24.62 | 24.11 | 24.52 | 24.19 | 1.57% | 14,775 |
| Jun 17, 2026 | 22.99 | 24.32 | 22.61 | 24.14 | 23.82 | 2.36% | 5,846 |
| Jun 16, 2026 | 23.55 | 23.82 | 23.33 | 23.58 | 23.27 | 1.18% | 7,354 |
| Jun 15, 2026 | 22.10 | 23.46 | 22.01 | 23.31 | 23.00 | 1.00% | 2,716 |
| Jun 12, 2026 | 23.09 | 23.27 | 22.90 | 23.08 | 22.77 | -1.34% | 15,878 |
| Jun 11, 2026 | 24.55 | 24.65 | 23.19 | 23.39 | 23.08 | -5.69% | 10,262 |
| Jun 10, 2026 | 25.00 | 25.00 | 24.66 | 24.80 | 24.47 | 0.22% | 4,466 |
| Jun 9, 2026 | 24.67 | 25.00 | 24.20 | 24.75 | 24.42 | -1.19% | 10,279 |
| Jun 8, 2026 | 24.67 | 25.19 | 24.67 | 25.05 | 24.71 | 1.38% | 15,920 |
| Jun 5, 2026 | 24.09 | 24.75 | 23.81 | 24.71 | 24.37 | 5.41% | 17,255 |
| Jun 4, 2026 | 23.42 | 23.66 | 23.42 | 23.44 | 23.12 | -0.71% | 1,930 |
| Jun 3, 2026 | 23.19 | 23.86 | 23.05 | 23.61 | 23.29 | 6.49% | 20,718 |
| Jun 2, 2026 | 22.24 | 22.36 | 22.15 | 22.17 | 21.87 | -0.70% | 3,691 |
| Jun 1, 2026 | 22.50 | 22.53 | 22.08 | 22.33 | 22.02 | 1.20% | 4,507 |
| May 29, 2026 | 22.15 | 22.44 | 22.01 | 22.06 | 21.76 | 1.14% | 8,025 |
| May 28, 2026 | 21.34 | 21.81 | 21.34 | 21.81 | 21.52 | 0.22% | 3,513 |
| May 27, 2026 | 21.31 | 21.86 | 21.31 | 21.76 | 21.47 | 1.99% | 3,621 |
| May 26, 2026 | 21.04 | 21.62 | 21.02 | 21.34 | 21.05 | -0.90% | 5,080 |
| May 22, 2026 | 21.14 | 21.64 | 21.14 | 21.53 | 21.24 | 3.83% | 13,257 |
| May 21, 2026 | 21.52 | 21.55 | 20.65 | 20.74 | 20.46 | -1.52% | 21,946 |
| May 20, 2026 | 21.60 | 21.62 | 20.88 | 21.06 | 20.78 | -4.96% | 45,138 |
| May 19, 2026 | 22.14 | 22.30 | 21.78 | 22.16 | 21.86 | 4.92% | 16,540 |
| May 18, 2026 | 21.56 | 21.70 | 21.12 | 21.12 | 20.83 | -2.94% | 12,872 |
| May 15, 2026 | 21.96 | 22.14 | 21.64 | 21.76 | 21.47 | 4.92% | 18,724 |
| May 14, 2026 | 20.74 | 20.82 | 20.44 | 20.74 | 20.46 | -1.89% | 9,061 |
| May 13, 2026 | 20.08 | 21.24 | 19.66 | 21.14 | 20.85 | 7.64% | 20,826 |
| May 12, 2026 | 19.40 | 19.75 | 19.40 | 19.64 | 19.37 | 2.34% | 14,415 |
| May 11, 2026 | 18.70 | 19.28 | 18.70 | 19.19 | 18.93 | 2.32% | 6,729 |
| May 8, 2026 | 18.44 | 18.75 | 18.44 | 18.75 | 18.50 | -1.60% | 2,652 |
| May 7, 2026 | 18.54 | 19.14 | 18.54 | 19.06 | 18.80 | 5.30% | 48,613 |
| May 6, 2026 | 18.14 | 18.40 | 18.00 | 18.10 | 17.86 | -0.93% | 29,891 |
| May 5, 2026 | 18.48 | 18.48 | 18.05 | 18.27 | 18.02 | -3.13% | 17,725 |
| May 4, 2026 | 18.46 | 18.90 | 18.38 | 18.86 | 18.61 | 1.95% | 13,969 |
| May 1, 2026 | 18.19 | 18.60 | 18.16 | 18.50 | 18.25 | 1.54% | 2,580 |
| Apr 30, 2026 | 18.80 | 18.91 | 18.19 | 18.22 | 17.97 | -5.60% | 60,016 |
| Apr 29, 2026 | 18.64 | 19.39 | 18.64 | 19.30 | 19.04 | 5.12% | 22,791 |
| Apr 28, 2026 | 18.44 | 18.72 | 18.27 | 18.36 | 18.11 | 0.99% | 27,678 |
| Apr 27, 2026 | 17.82 | 18.18 | 17.82 | 18.18 | 17.93 | 0.22% | 16,694 |
| Apr 24, 2026 | 18.20 | 18.43 | 18.10 | 18.14 | 17.90 | 0.90% | 19,161 |
| Apr 23, 2026 | 17.44 | 18.08 | 17.40 | 17.98 | 17.74 | 2.50% | 5,837 |
| Apr 22, 2026 | 17.20 | 17.54 | 17.05 | 17.54 | 17.30 | 1.15% | 17,093 |
| Apr 21, 2026 | 16.74 | 17.36 | 16.70 | 17.34 | 17.11 | 2.36% | 17,773 |
| Apr 20, 2026 | 16.84 | 17.12 | 16.82 | 16.94 | 16.71 | -0.59% | 21,876 |
| Apr 17, 2026 | 16.40 | 17.04 | 16.40 | 17.04 | 16.81 | 1.55% | 28,602 |
| Apr 16, 2026 | 16.70 | 16.99 | 16.64 | 16.78 | 16.55 | - | 20,353 |
| Apr 15, 2026 | 16.64 | 16.86 | 16.58 | 16.78 | 16.55 | 1.33% | 97,102 |
| Apr 14, 2026 | 16.50 | 16.58 | 16.34 | 16.56 | 16.34 | -1.08% | 11,122 |
| Apr 13, 2026 | 17.06 | 17.26 | 16.68 | 16.74 | 16.51 | -0.95% | 14,404 |
| Apr 10, 2026 | 17.16 | 17.24 | 16.88 | 16.90 | 16.67 | -3.87% | 17,442 |
| Apr 9, 2026 | 18.10 | 18.10 | 17.54 | 17.58 | 17.34 | -4.87% | 87,659 |
| Apr 8, 2026 | 18.04 | 18.70 | 18.00 | 18.48 | 18.23 | -5.81% | 19,919 |
| Apr 7, 2026 | 19.76 | 20.18 | 19.59 | 19.62 | 19.36 | 0.62% | 10,738 |
| Apr 6, 2026 | 19.52 | 19.64 | 19.32 | 19.50 | 19.24 | -0.71% | 7,535 |
| Apr 2, 2026 | 20.14 | 20.16 | 19.42 | 19.64 | 19.37 | - | 9,325 |
| Apr 1, 2026 | 19.44 | 19.74 | 19.26 | 19.64 | 19.37 | -0.31% | 9,213 |
| Mar 31, 2026 | 20.88 | 20.88 | 19.66 | 19.70 | 19.43 | -8.31% | 21,484 |
| Mar 30, 2026 | 21.22 | 21.68 | 20.96 | 21.49 | 21.20 | -0.99% | 34,840 |
| Mar 27, 2026 | 21.88 | 21.88 | 21.12 | 21.70 | 21.41 | 1.21% | 8,923 |
| Mar 26, 2026 | 21.16 | 21.64 | 20.82 | 21.44 | 21.15 | 3.88% | 41,046 |
| Mar 25, 2026 | 20.88 | 20.98 | 20.40 | 20.64 | 20.36 | -4.75% | 38,406 |
| Mar 24, 2026 | 22.54 | 22.54 | 21.80 | 21.92 | 21.38 | 1.20% | 4,671 |
| Mar 23, 2026 | 22.94 | 22.94 | 21.46 | 21.66 | 21.12 | -10.34% | 16,841 |
| Mar 20, 2026 | 23.16 | 24.44 | 23.16 | 24.16 | 23.56 | 7.76% | 18,663 |
| Mar 19, 2026 | 23.64 | 23.77 | 22.08 | 22.42 | 21.86 | -1.32% | 26,073 |
| Mar 18, 2026 | 22.38 | 22.72 | 21.98 | 22.72 | 22.16 | 2.21% | 6,373 |
| Mar 17, 2026 | 21.80 | 22.24 | 21.56 | 22.23 | 21.68 | -0.32% | 25,441 |
| Mar 16, 2026 | 22.88 | 22.88 | 22.18 | 22.30 | 21.75 | -6.07% | 15,196 |
| Mar 13, 2026 | 22.38 | 23.94 | 22.34 | 23.74 | 23.15 | 3.28% | 18,227 |
| Mar 12, 2026 | 22.08 | 23.00 | 22.08 | 22.99 | 22.42 | 8.03% | 24,669 |
| Mar 11, 2026 | 21.34 | 21.62 | 20.82 | 21.28 | 20.75 | -0.37% | 10,848 |
| Mar 10, 2026 | 21.92 | 22.10 | 20.68 | 21.36 | 20.83 | -1.93% | 26,797 |
| Mar 9, 2026 | 22.94 | 23.28 | 21.72 | 21.78 | 21.24 | -4.72% | 38,038 |
| Mar 6, 2026 | 23.36 | 23.56 | 22.82 | 22.86 | 22.29 | 0.44% | 38,139 |
| Mar 5, 2026 | 22.20 | 23.00 | 22.02 | 22.76 | 22.20 | 6.16% | 22,726 |
| Mar 4, 2026 | 21.48 | 21.82 | 21.20 | 21.44 | 20.91 | -3.60% | 24,261 |
| Mar 3, 2026 | 22.50 | 23.36 | 21.86 | 22.24 | 21.69 | 9.45% | 68,960 |
| Mar 2, 2026 | 21.04 | 21.14 | 20.18 | 20.32 | 19.82 | 0.49% | 31,152 |
| Feb 27, 2026 | 20.28 | 20.36 | 19.88 | 20.22 | 19.72 | 1.81% | 27,796 |
| Feb 26, 2026 | 19.82 | 20.38 | 19.82 | 19.86 | 19.37 | 2.37% | 18,983 |
| Feb 25, 2026 | 19.61 | 19.64 | 19.36 | 19.40 | 18.92 | -0.46% | 4,135 |
| Feb 24, 2026 | 20.08 | 20.14 | 19.46 | 19.49 | 19.01 | -3.71% | 21,692 |
| Feb 23, 2026 | 19.56 | 20.31 | 19.38 | 20.24 | 19.74 | 2.96% | 23,652 |
| Feb 20, 2026 | 20.56 | 20.58 | 19.62 | 19.66 | 19.17 | -3.92% | 91,819 |
| Feb 19, 2026 | 21.02 | 21.12 | 20.40 | 20.46 | 19.95 | -3.03% | 36,514 |
| Feb 18, 2026 | 21.00 | 21.31 | 20.46 | 21.10 | 20.58 | -1.26% | 36,011 |
| Feb 17, 2026 | 21.58 | 21.88 | 21.18 | 21.37 | 20.84 | 1.83% | 28,573 |
| Feb 13, 2026 | 21.14 | 21.74 | 20.99 | 20.99 | 20.47 | 2.17% | 20,388 |
| Feb 12, 2026 | 19.82 | 20.72 | 19.72 | 20.54 | 20.03 | 3.53% | 21,550 |
| Feb 11, 2026 | 19.94 | 20.22 | 19.54 | 19.84 | 19.35 | -4.62% | 80,144 |
| Feb 10, 2026 | 20.72 | 20.92 | 20.72 | 20.80 | 20.28 | 0.78% | 8,512 |
| Feb 9, 2026 | 21.40 | 21.40 | 20.58 | 20.64 | 20.13 | -4.86% | 105,486 |
| Feb 6, 2026 | 21.94 | 21.98 | 21.66 | 21.69 | 21.16 | -3.42% | 12,501 |
| Feb 5, 2026 | 21.88 | 22.52 | 21.82 | 22.46 | 21.90 | 0.91% | 5,402 |
| Feb 4, 2026 | 21.56 | 22.58 | 21.56 | 22.26 | 21.71 | 5.23% | 14,267 |
| Feb 3, 2026 | 20.68 | 21.46 | 20.52 | 21.15 | 20.63 | -3.23% | 34,474 |