ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEARCA: BZQ · Real-Time Price · USD
9.18
+0.09 (0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
9.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.22 | 9.36 | 9.14 | 9.18 | 9.18 | 0.99% | 55,346 |
| Apr 27, 2026 | 8.91 | 9.09 | 8.91 | 9.09 | 9.09 | 0.22% | 33,388 |
| Apr 24, 2026 | 9.10 | 9.22 | 9.05 | 9.07 | 9.07 | 0.90% | 38,322 |
| Apr 23, 2026 | 8.72 | 9.04 | 8.70 | 8.99 | 8.99 | 2.50% | 11,674 |
| Apr 22, 2026 | 8.60 | 8.77 | 8.53 | 8.77 | 8.77 | 1.15% | 34,036 |
| Apr 21, 2026 | 8.37 | 8.68 | 8.35 | 8.67 | 8.67 | 2.36% | 35,536 |
| Apr 20, 2026 | 8.42 | 8.56 | 8.41 | 8.47 | 8.47 | -0.59% | 43,753 |
| Apr 17, 2026 | 8.20 | 8.52 | 8.20 | 8.52 | 8.52 | 1.55% | 57,205 |
| Apr 16, 2026 | 8.35 | 8.50 | 8.32 | 8.39 | 8.39 | - | 40,707 |
| Apr 15, 2026 | 8.32 | 8.43 | 8.29 | 8.39 | 8.39 | 1.33% | 194,004 |
| Apr 14, 2026 | 8.25 | 8.29 | 8.17 | 8.28 | 8.28 | -1.08% | 22,244 |
| Apr 13, 2026 | 8.53 | 8.63 | 8.34 | 8.37 | 8.37 | -0.95% | 28,808 |
| Apr 10, 2026 | 8.58 | 8.62 | 8.44 | 8.45 | 8.45 | -3.87% | 34,872 |
| Apr 9, 2026 | 9.05 | 9.05 | 8.77 | 8.79 | 8.79 | -4.87% | 172,938 |
| Apr 8, 2026 | 9.02 | 9.35 | 9.00 | 9.24 | 9.24 | -5.81% | 39,838 |
| Apr 7, 2026 | 9.88 | 10.09 | 9.80 | 9.81 | 9.81 | 0.62% | 21,093 |
| Apr 6, 2026 | 9.76 | 9.82 | 9.66 | 9.75 | 9.75 | -0.71% | 15,071 |
| Apr 2, 2026 | 10.07 | 10.08 | 9.71 | 9.82 | 9.82 | - | 18,651 |
| Apr 1, 2026 | 9.72 | 9.87 | 9.63 | 9.82 | 9.82 | -0.30% | 18,327 |
| Mar 31, 2026 | 10.44 | 10.44 | 9.83 | 9.85 | 9.85 | -8.31% | 42,969 |
| Mar 30, 2026 | 10.61 | 10.84 | 10.48 | 10.74 | 10.74 | -0.99% | 69,681 |
| Mar 27, 2026 | 10.94 | 10.94 | 10.56 | 10.85 | 10.85 | 1.21% | 17,746 |
| Mar 26, 2026 | 10.58 | 10.82 | 10.41 | 10.72 | 10.72 | 3.88% | 82,092 |
| Mar 25, 2026 | 10.44 | 10.49 | 10.20 | 10.32 | 10.32 | -5.84% | 76,813 |
| Mar 24, 2026 | 11.27 | 11.27 | 10.90 | 10.96 | 10.83 | 1.20% | 9,342 |
| Mar 23, 2026 | 11.47 | 11.47 | 10.73 | 10.83 | 10.71 | -10.34% | 33,682 |
| Mar 20, 2026 | 11.58 | 12.22 | 11.58 | 12.08 | 11.94 | 7.75% | 37,326 |
| Mar 19, 2026 | 11.82 | 11.89 | 11.04 | 11.21 | 11.08 | -1.32% | 52,147 |
| Mar 18, 2026 | 11.19 | 11.36 | 10.99 | 11.36 | 11.23 | 2.21% | 12,747 |
| Mar 17, 2026 | 10.90 | 11.12 | 10.78 | 11.11 | 10.99 | -0.32% | 50,883 |
| Mar 16, 2026 | 11.44 | 11.44 | 11.09 | 11.15 | 11.02 | -6.07% | 30,393 |
| Mar 13, 2026 | 11.19 | 11.97 | 11.17 | 11.87 | 11.74 | 3.28% | 36,455 |
| Mar 12, 2026 | 11.04 | 11.50 | 11.04 | 11.49 | 11.36 | 8.03% | 49,338 |
| Mar 11, 2026 | 10.67 | 10.81 | 10.41 | 10.64 | 10.52 | -0.37% | 21,697 |
| Mar 10, 2026 | 10.96 | 11.05 | 10.34 | 10.68 | 10.56 | -1.93% | 53,594 |
| Mar 9, 2026 | 11.47 | 11.64 | 10.86 | 10.89 | 10.77 | -4.72% | 76,077 |
| Mar 6, 2026 | 11.68 | 11.78 | 11.41 | 11.43 | 11.30 | 0.44% | 76,278 |
| Mar 5, 2026 | 11.10 | 11.50 | 11.01 | 11.38 | 11.25 | 6.16% | 45,452 |
| Mar 4, 2026 | 10.74 | 10.91 | 10.60 | 10.72 | 10.60 | -3.60% | 48,522 |
| Mar 3, 2026 | 11.25 | 11.68 | 10.93 | 11.12 | 10.99 | 9.45% | 137,920 |
| Mar 2, 2026 | 10.52 | 10.57 | 10.09 | 10.16 | 10.04 | 0.49% | 62,304 |
| Feb 27, 2026 | 10.14 | 10.18 | 9.94 | 10.11 | 9.99 | 1.81% | 55,592 |
| Feb 26, 2026 | 9.91 | 10.19 | 9.91 | 9.93 | 9.82 | 2.37% | 37,967 |
| Feb 25, 2026 | 9.81 | 9.82 | 9.68 | 9.70 | 9.59 | -0.46% | 8,270 |
| Feb 24, 2026 | 10.04 | 10.07 | 9.73 | 9.75 | 9.63 | -3.71% | 43,385 |
| Feb 23, 2026 | 9.78 | 10.15 | 9.69 | 10.12 | 10.00 | 2.96% | 47,305 |
| Feb 20, 2026 | 10.28 | 10.29 | 9.81 | 9.83 | 9.72 | -3.92% | 183,639 |
| Feb 19, 2026 | 10.51 | 10.56 | 10.20 | 10.23 | 10.11 | -3.03% | 73,028 |
| Feb 18, 2026 | 10.50 | 10.65 | 10.23 | 10.55 | 10.43 | -1.26% | 72,022 |
| Feb 17, 2026 | 10.79 | 10.94 | 10.59 | 10.69 | 10.56 | 1.83% | 57,147 |
| Feb 13, 2026 | 10.57 | 10.87 | 10.49 | 10.49 | 10.37 | 2.17% | 40,777 |
| Feb 12, 2026 | 9.91 | 10.36 | 9.86 | 10.27 | 10.15 | 3.53% | 43,100 |
| Feb 11, 2026 | 9.97 | 10.11 | 9.77 | 9.92 | 9.81 | -4.62% | 160,288 |
| Feb 10, 2026 | 10.36 | 10.46 | 10.36 | 10.40 | 10.28 | 0.78% | 17,025 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.29 | 10.32 | 10.20 | -4.86% | 210,973 |
| Feb 6, 2026 | 10.97 | 10.99 | 10.83 | 10.85 | 10.72 | -3.42% | 25,003 |
| Feb 5, 2026 | 10.94 | 11.26 | 10.91 | 11.23 | 11.10 | 0.91% | 10,804 |
| Feb 4, 2026 | 10.78 | 11.29 | 10.78 | 11.13 | 11.00 | 5.23% | 28,535 |
| Feb 3, 2026 | 10.34 | 10.73 | 10.26 | 10.58 | 10.46 | -3.23% | 68,949 |
| Feb 2, 2026 | 11.02 | 11.05 | 10.87 | 10.93 | 10.80 | -1.80% | 68,261 |
| Jan 30, 2026 | 10.73 | 11.25 | 10.73 | 11.13 | 11.00 | 5.20% | 78,880 |
| Jan 29, 2026 | 10.25 | 10.90 | 10.15 | 10.58 | 10.46 | 1.44% | 89,885 |
| Jan 28, 2026 | 10.50 | 10.69 | 10.43 | 10.43 | 10.31 | -2.52% | 22,501 |
| Jan 27, 2026 | 11.05 | 11.05 | 10.67 | 10.70 | 10.58 | -6.61% | 44,138 |
| Jan 26, 2026 | 11.55 | 11.56 | 11.39 | 11.46 | 11.33 | -0.17% | 26,258 |
| Jan 23, 2026 | 11.90 | 11.90 | 11.30 | 11.48 | 11.35 | -3.39% | 69,085 |
| Jan 22, 2026 | 12.14 | 12.21 | 11.75 | 11.88 | 11.74 | -5.34% | 15,983 |
| Jan 21, 2026 | 13.25 | 13.26 | 12.55 | 12.55 | 12.41 | -8.33% | 25,712 |
| Jan 20, 2026 | 13.93 | 13.93 | 13.60 | 13.69 | 13.53 | -2.74% | 15,213 |
| Jan 16, 2026 | 14.10 | 14.20 | 14.08 | 14.08 | 13.91 | 1.19% | 2,043 |
| Jan 15, 2026 | 13.89 | 13.91 | 13.77 | 13.91 | 13.75 | -1.35% | 3,134 |
| Jan 14, 2026 | 14.44 | 14.44 | 14.08 | 14.10 | 13.94 | -3.26% | 13,624 |
| Jan 13, 2026 | 14.33 | 14.58 | 14.33 | 14.58 | 14.41 | 1.71% | 12,246 |
| Jan 12, 2026 | 14.27 | 14.33 | 14.20 | 14.33 | 14.17 | 1.13% | 5,258 |
| Jan 9, 2026 | 14.04 | 14.17 | 13.97 | 14.17 | 14.01 | -1.05% | 6,119 |
| Jan 8, 2026 | 14.40 | 14.40 | 14.31 | 14.32 | 14.16 | -1.10% | 2,384 |
| Jan 7, 2026 | 14.39 | 14.55 | 14.39 | 14.48 | 14.31 | 2.44% | 6,255 |
| Jan 6, 2026 | 14.07 | 14.14 | 13.89 | 14.13 | 13.97 | -2.00% | 7,080 |
| Jan 5, 2026 | 14.83 | 14.93 | 14.36 | 14.42 | 14.26 | -3.53% | 9,232 |
| Jan 2, 2026 | 14.79 | 15.02 | 14.79 | 14.95 | 14.78 | -2.54% | 3,095 |
| Dec 31, 2025 | 15.27 | 15.42 | 15.27 | 15.34 | 15.16 | 1.27% | 5,650 |
| Dec 30, 2025 | 15.27 | 15.30 | 15.01 | 15.15 | 14.97 | -4.15% | 5,056 |
| Dec 29, 2025 | 15.69 | 15.87 | 15.69 | 15.80 | 15.62 | 1.77% | 4,844 |
| Dec 26, 2025 | 15.71 | 15.71 | 15.51 | 15.53 | 15.35 | -0.97% | 2,406 |
| Dec 24, 2025 | 15.65 | 15.69 | 15.65 | 15.68 | 15.50 | -1.30% | 789 |
| Dec 23, 2025 | 16.04 | 16.04 | 15.87 | 15.89 | 15.41 | -4.30% | 4,124 |
| Dec 22, 2025 | 16.64 | 16.64 | 16.46 | 16.60 | 16.11 | 0.85% | 5,923 |
| Dec 19, 2025 | 16.01 | 16.47 | 16.01 | 16.46 | 15.97 | 0.49% | 3,715 |
| Dec 18, 2025 | 16.45 | 16.52 | 16.23 | 16.38 | 15.89 | -0.85% | 4,345 |
| Dec 17, 2025 | 16.43 | 16.80 | 16.41 | 16.52 | 16.03 | 3.57% | 21,654 |
| Dec 16, 2025 | 15.70 | 15.96 | 15.62 | 15.95 | 15.47 | 6.28% | 19,033 |
| Dec 15, 2025 | 14.98 | 15.01 | 14.86 | 15.01 | 14.56 | -1.91% | 5,454 |
| Dec 12, 2025 | 15.08 | 15.51 | 15.06 | 15.30 | 14.84 | -0.96% | 15,652 |
| Dec 11, 2025 | 15.69 | 15.69 | 15.27 | 15.45 | 14.99 | -2.31% | 14,055 |
| Dec 10, 2025 | 15.88 | 16.13 | 15.62 | 15.81 | 15.34 | -0.12% | 40,213 |
| Dec 9, 2025 | 16.32 | 16.37 | 15.70 | 15.83 | 15.36 | -0.05% | 11,156 |
| Dec 8, 2025 | 15.40 | 16.04 | 15.40 | 15.84 | 15.37 | -1.12% | 36,892 |
| Dec 5, 2025 | 14.37 | 16.08 | 14.27 | 16.02 | 15.54 | 12.58% | 90,064 |
| Dec 4, 2025 | 14.24 | 14.35 | 14.16 | 14.23 | 13.81 | -3.03% | 56,207 |
| Dec 3, 2025 | 14.62 | 14.77 | 14.56 | 14.68 | 14.24 | -0.91% | 24,539 |