ProShares UltraShort MSCI Brazil Capped BZQ
21.57 USD -0.61 (-2.75%)
Regular-session close
21.57 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
21.44 Day range 22.06
13.22 52-week range 33.76
- YTD
- -29.70%
- 1 year
- -31.66%
BZQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.06 | 21.57 | 21.43 | 21.53 | -0.65 | -2.93% | 1,931 |
| Nov 12, 2026 | 21.97 | 22.28 | 21.97 | 22.18 | +0.82 | +3.84% | 24,100 |
| Nov 11, 2026 | 21.39 | 21.41 | 21.35 | 21.36 | -0.33 | -1.52% | 2,200 |
| Nov 10, 2026 | 21.74 | 21.94 | 21.61 | 21.69 | +0.67 | +3.19% | 3,000 |
| Nov 9, 2026 | 21.63 | 21.63 | 20.99 | 21.02 | -0.87 | -3.97% | 2,300 |
| Nov 6, 2026 | 22.05 | 22.17 | 21.71 | 21.89 | -0.27 | -1.22% | 1,600 |
| Nov 5, 2026 | 21.46 | 22.43 | 21.46 | 22.16 | +0.57 | +2.64% | 8,400 |
| Nov 4, 2026 | 21.66 | 21.76 | 21.56 | 21.59 | -0.76 | -3.40% | 15,300 |
| Nov 3, 2026 | 22.45 | 22.45 | 22.16 | 22.35 | +0.65 | +3.00% | 4,900 |
| Nov 2, 2026 | 21.25 | 21.70 | 20.80 | 21.70 | +0.39 | +1.83% | 5,400 |
| Oct 30, 2026 | 21.20 | 21.59 | 21.04 | 21.31 | +0.86 | +4.21% | 15,800 |
| Oct 29, 2026 | 20.08 | 20.85 | 20.08 | 20.45 | +0.59 | +2.97% | 35,400 |
| Oct 28, 2026 | 19.34 | 20.22 | 19.29 | 19.86 | +0.69 | +3.60% | 56,000 |
| Oct 27, 2026 | 18.38 | 19.19 | 18.06 | 19.17 | -0.09 | -0.47% | 12,000 |
| Oct 26, 2026 | 20.75 | 21.00 | 18.88 | 19.26 | +5.47 | +39.67% | 90,300 |
| Oct 23, 2026 | 14.35 | 14.35 | 13.77 | 13.79 | -0.56 | -3.90% | 19,100 |
| Oct 22, 2026 | 14.35 | 14.45 | 14.30 | 14.35 | +0.48 | +3.46% | 15,400 |
| Oct 21, 2026 | 13.61 | 13.93 | 13.61 | 13.87 | +0.26 | +1.91% | 28,900 |
| Oct 20, 2026 | 13.80 | 13.80 | 13.49 | 13.61 | -0.63 | -4.42% | 18,700 |
| Oct 19, 2026 | 14.00 | 14.34 | 13.90 | 14.24 | -0.10 | -0.70% | 16,400 |
| Oct 16, 2026 | 14.12 | 14.43 | 14.12 | 14.34 | -0.12 | -0.83% | 3,600 |
| Oct 15, 2026 | 14.41 | 14.50 | 13.90 | 14.46 | +0.61 | +4.40% | 9,500 |
| Oct 14, 2026 | 14.14 | 14.25 | 13.83 | 13.85 | +0.24 | +1.76% | 14,000 |
| Oct 13, 2026 | 13.51 | 13.69 | 13.51 | 13.61 | +0.39 | +2.95% | 14,800 |
| Oct 12, 2026 | 13.31 | 13.31 | 13.21 | 13.22 | -0.03 | -0.23% | 1,700 |
| Oct 9, 2026 | 13.40 | 13.40 | 13.20 | 13.25 | -0.60 | -4.33% | 19,600 |
| Oct 8, 2026 | 14.09 | 14.09 | 13.50 | 13.85 | -0.11 | -0.79% | 11,500 |
| Oct 7, 2026 | 13.65 | 13.96 | 13.65 | 13.96 | +0.35 | +2.57% | 53,600 |
| Oct 6, 2026 | 13.28 | 13.79 | 13.28 | 13.61 | +0.06 | +0.44% | 18,200 |
| Oct 5, 2026 | 13.77 | 13.82 | 12.95 | 13.55 | -4.55 | -25.14% | 54,000 |
| Oct 2, 2026 | 18.93 | 19.53 | 18.10 | 18.10 | -1.09 | -5.68% | 6,600 |
| Oct 1, 2026 | 19.09 | 19.70 | 19.07 | 19.19 | +0.14 | +0.73% | 3,200 |
| Sep 30, 2026 | 19.39 | 19.53 | 19.00 | 19.05 | -0.93 | -4.65% | 5,200 |
| Sep 29, 2026 | 20.36 | 20.42 | 19.98 | 19.98 | -0.23 | -1.14% | 3,500 |
| Sep 28, 2026 | 20.28 | 20.30 | 19.99 | 20.21 | +0.67 | +3.43% | 7,800 |
| Sep 25, 2026 | 19.80 | 19.80 | 19.54 | 19.54 | +0.07 | +0.36% | 1,900 |
| Sep 24, 2026 | 19.17 | 19.50 | 19.01 | 19.47 | +0.49 | +2.58% | 8,000 |
| Sep 23, 2026 | 18.28 | 18.98 | 18.28 | 18.98 | +0.55 | +2.98% | 3,300 |
| Sep 22, 2026 | 19.03 | 19.03 | 18.43 | 18.43 | -0.20 | -1.07% | 1,600 |
| Sep 21, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | -0.58 | -3.02% | 1,000 |
| Sep 18, 2026 | 19.37 | 19.46 | 19.19 | 19.21 | +0.22 | +1.16% | 1,300 |
| Sep 17, 2026 | 19.01 | 19.53 | 18.83 | 18.99 | -0.23 | -1.20% | 4,100 |
| Sep 16, 2026 | 19.18 | 19.22 | 19.02 | 19.22 | +0.35 | +1.85% | 3,100 |
| Sep 15, 2026 | 19.16 | 19.16 | 18.61 | 18.87 | -0.12 | -0.63% | 3,800 |
| Sep 14, 2026 | 19.46 | 19.46 | 18.93 | 18.99 | +0.46 | +2.48% | 9,800 |
| Sep 11, 2026 | 18.41 | 18.74 | 18.37 | 18.53 | +0.38 | +2.09% | 8,000 |
| Sep 10, 2026 | 18.50 | 18.50 | 17.99 | 18.15 | -0.50 | -2.68% | 8,900 |
| Sep 9, 2026 | 18.34 | 18.75 | 18.34 | 18.65 | +0.55 | +3.04% | 17,100 |
| Sep 8, 2026 | 18.02 | 18.13 | 17.67 | 18.10 | -0.81 | -4.28% | 24,800 |
| Sep 4, 2026 | 19.01 | 19.06 | 18.60 | 18.91 | +0.30 | +1.61% | 10,400 |
| Sep 3, 2026 | 17.89 | 18.75 | 17.89 | 18.61 | +0.04 | +0.22% | 9,000 |
| Sep 2, 2026 | 19.77 | 19.77 | 18.51 | 18.57 | -1.68 | -8.30% | 17,300 |
| Sep 1, 2026 | 20.54 | 20.54 | 19.95 | 20.25 | -0.64 | -3.06% | 8,700 |
| Aug 31, 2026 | 21.02 | 21.14 | 20.87 | 20.89 | -0.66 | -3.06% | 10,200 |
| Aug 28, 2026 | 21.56 | 22.12 | 21.53 | 21.55 | +0.32 | +1.51% | 9,800 |
| Aug 27, 2026 | 21.47 | 21.50 | 21.23 | 21.23 | -0.04 | -0.19% | 3,200 |
| Aug 26, 2026 | 20.99 | 21.28 | 20.90 | 21.27 | +0.18 | +0.85% | 6,100 |
| Aug 25, 2026 | 21.98 | 22.02 | 21.09 | 21.09 | -0.89 | -4.05% | 6,400 |
| Aug 24, 2026 | 22.21 | 22.21 | 21.69 | 21.98 | -0.15 | -0.68% | 6,500 |
| Aug 21, 2026 | 22.76 | 22.76 | 21.85 | 22.13 | -1.23 | -5.27% | 6,200 |
| Aug 20, 2026 | 23.13 | 23.40 | 23.13 | 23.36 | +0.23 | +0.99% | 2,200 |
| Aug 19, 2026 | 22.54 | 23.18 | 22.29 | 23.13 | -0.83 | -3.46% | 3,600 |
| Aug 18, 2026 | 23.39 | 23.96 | 23.34 | 23.96 | +0.47 | +2.00% | 3,300 |
| Aug 17, 2026 | 23.35 | 23.63 | 23.32 | 23.49 | -0.31 | -1.30% | 4,200 |
| Aug 14, 2026 | 23.40 | 24.15 | 23.21 | 23.80 | +0.08 | +0.34% | 11,200 |
65 days, newest first. Daily bars as drawn on the BZQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.