Ultrashort MSCI Brazil Proshares (NY: BZQ )

7.710 USD -0.230 (-2.90%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 8.025 8.220 7.940 7.943 197,603 -0.48(-5.67%)
May 04, 2021 8.410 8.490 8.260 8.420 178,779 +0.20(+2.43%)
May 03, 2021 8.250 8.330 8.060 8.220 131,333 -0.06(-0.72%)
Apr 30, 2021 8.040 8.310 8.000 8.280 348,900 +0.44(+5.61%)
Apr 29, 2021 7.780 8.035 7.780 7.840 306,969 +0.01(+0.19%)
Apr 28, 2021 8.170 8.170 7.780 7.825 241,490 -0.57(-6.73%)
Apr 27, 2021 8.270 8.440 8.110 8.390 178,373 +0.17(+2.07%)
Apr 26, 2021 8.180 8.360 8.150 8.220 173,925 -0.12(-1.50%)
Apr 23, 2021 8.310 8.500 8.200 8.345 255,500 -0.06(-0.77%)
Apr 22, 2021 8.340 8.580 8.310 8.410 335,924 -0.15(-1.75%)
Apr 21, 2021 8.770 8.840 8.511 8.560 261,632 -0.04(-0.47%)
Apr 20, 2021 8.430 8.670 8.370 8.600 347,017 +0.12(+1.42%)
Apr 19, 2021 8.660 8.690 8.290 8.480 344,375 -0.09(-1.11%)
Apr 16, 2021 8.850 8.950 8.490 8.575 214,600 -0.17(-1.89%)
Apr 15, 2021 8.670 8.830 8.610 8.740 464,721 -0.21(-2.29%)
Apr 14, 2021 9.250 9.250 8.850 8.945 318,844 -0.38(-4.08%)
Apr 13, 2021 9.530 9.560 9.080 9.325 265,968 -0.09(-0.90%)
Apr 12, 2021 9.200 9.510 9.140 9.410 214,132 +0.05(+0.53%)
Apr 09, 2021 9.230 9.439 9.180 9.360 304,900 +0.37(+4.12%)
Apr 08, 2021 9.090 9.220 8.810 8.990 277,386 -0.33(-3.59%)
Apr 07, 2021 9.110 9.370 8.950 9.325 236,017 +0.12(+1.36%)
Apr 06, 2021 9.310 9.360 9.010 9.200 322,881 -0.22(-2.34%)
Apr 05, 2021 9.440 9.550 9.360 9.420 318,134 -0.59(-5.89%)
Apr 01, 2021 9.600 10.02 9.570 10.01 383,000 +0.50(+5.26%)
Mar 31, 2021 9.940 9.960 9.460 9.510 422,164 -0.42(-4.23%)
Mar 30, 2021 10.20 10.25 9.810 9.930 322,967 -0.27(-2.65%)
Mar 29, 2021 10.40 10.51 10.05 10.20 438,158 +0.02(+0.20%)
Mar 26, 2021 10.02 10.48 9.861 10.18 493,000 +0.03(+0.30%)
Mar 25, 2021 10.39 10.48 10.01 10.15 650,644 -0.19(-1.84%)
Mar 24, 2021 9.710 10.35 9.510 10.34 577,641 +0.61(+6.27%)
Mar 23, 2021 9.540 9.810 9.200 9.730 564,207 +0.31(+3.29%)
Mar 22, 2021 9.430 9.720 9.330 9.420 316,159 +0.24(+2.61%)
Mar 19, 2021 9.380 9.580 9.010 9.180 706,900 -0.46(-4.77%)
Mar 18, 2021 9.450 9.690 9.180 9.640 678,206 +0.27(+2.88%)
Mar 17, 2021 10.09 10.17 9.290 9.370 455,272 -0.60(-6.02%)
Mar 16, 2021 9.730 10.08 9.650 9.970 474,201 +0.10(+1.01%)
Mar 15, 2021 10.01 10.10 9.800 9.870 449,187 +0.10(+1.02%)
Mar 12, 2021 9.840 9.930 9.700 9.770 441,800 +0.27(+2.84%)
Mar 11, 2021 9.900 10.07 9.460 9.500 719,176 -0.92(-8.83%)
Mar 10, 2021 10.76 11.15 10.26 10.42 1,054,695 -0.75(-6.71%)
Mar 09, 2021 11.38 11.62 10.75 11.17 1,068,958 -0.17(-1.50%)
Mar 08, 2021 10.44 11.38 10.31 11.34 1,115,315 +1.21(+11.94%)
Mar 05, 2021 10.20 10.55 10.03 10.13 498,200 -0.43(-4.07%)
Mar 04, 2021 10.06 10.74 9.730 10.56 1,235,784 -0.08(-0.75%)
Mar 03, 2021 11.22 11.80 10.13 10.64 1,970,981 -0.08(-0.75%)
Mar 02, 2021 11.37 11.61 10.48 10.72 1,048,767 -0.16(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.