Skip to main content

Ultrashort MSCI Brazil Capped -2X ETF (NY: BZQ )

13.09 +0.09 (+0.69%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 12.85 13.05 12.70 13.00 19,465 +0.16(+1.24%)
May 23, 2024 12.85 12.89 12.55 12.84 6,316 +0.19(+1.46%)
May 22, 2024 12.60 12.69 12.54 12.65 7,974 +0.49(+4.06%)
May 21, 2024 11.93 12.16 11.93 12.16 887 +0.13(+1.08%)
May 20, 2024 12.08 12.10 11.83 12.03 4,652 +0.11(+0.91%)
May 17, 2024 11.92 11.99 11.91 11.92 1,999 -0.07(-0.62%)
May 16, 2024 11.97 12.07 11.90 11.99 2,506 -0.01(-0.09%)
May 15, 2024 12.19 12.39 11.90 12.00 4,423 +0.21(+1.78%)
May 14, 2024 11.85 11.85 11.74 11.79 2,423 -0.10(-0.84%)
May 13, 2024 11.98 12.00 11.68 11.89 3,265 -0.12(-1.01%)
May 10, 2024 11.79 12.02 11.77 12.02 7,789 +0.17(+1.44%)
May 09, 2024 11.97 12.10 11.81 11.84 22,010 +0.41(+3.58%)
May 08, 2024 11.71 11.71 11.41 11.44 16,380 +0.06(+0.57%)
May 07, 2024 11.36 11.38 11.20 11.37 28,571 -0.13(-1.15%)
May 06, 2024 11.51 11.54 11.37 11.50 20,953 -0.00(-0.02%)
May 03, 2024 11.50 11.62 11.44 11.50 8,427 -0.38(-3.20%)
May 02, 2024 12.03 12.05 11.80 11.88 34,451 -0.49(-3.92%)
May 01, 2024 12.59 12.62 12.15 12.37 10,157 -0.09(-0.75%)
Apr 30, 2024 12.34 12.51 12.30 12.46 16,205 +0.51(+4.30%)
Apr 29, 2024 11.98 12.05 11.90 11.95 18,817 -0.12(-1.00%)
Apr 26, 2024 12.33 12.33 12.00 12.07 38,546 -0.56(-4.43%)
Apr 25, 2024 12.81 12.92 12.63 12.63 5,612 +0.11(+0.85%)
Apr 24, 2024 12.55 12.63 12.52 12.52 16,428 +0.16(+1.26%)
Apr 23, 2024 12.74 12.79 12.20 12.37 18,980 -0.16(-1.30%)
Apr 22, 2024 12.90 12.97 12.48 12.53 13,591 -0.20(-1.58%)
Apr 19, 2024 13.05 13.28 12.65 12.73 20,952 -0.52(-3.91%)
Apr 18, 2024 13.12 13.55 13.03 13.25 18,666 +0.04(+0.31%)
Apr 17, 2024 13.15 13.47 13.03 13.21 8,430 -0.10(-0.75%)
Apr 16, 2024 13.21 13.44 13.19 13.31 23,769 +0.63(+4.93%)
Apr 15, 2024 12.59 12.91 12.56 12.68 11,697 +0.37(+3.04%)
Apr 12, 2024 12.02 12.38 12.02 12.31 18,156 +0.40(+3.32%)
Apr 11, 2024 11.85 11.98 11.82 11.91 14,031 +0.18(+1.58%)
Apr 10, 2024 11.50 11.79 11.47 11.73 25,400 +0.61(+5.49%)
Apr 09, 2024 11.27 11.32 11.12 11.12 18,829 -0.32(-2.79%)
Apr 08, 2024 11.65 11.65 11.44 11.44 14,905 -0.51(-4.24%)
Apr 05, 2024 11.85 12.02 11.84 11.95 17,445 +0.18(+1.49%)
Apr 04, 2024 11.40 11.79 11.19 11.77 28,420 +0.02(+0.13%)
Apr 03, 2024 11.94 12.12 11.74 11.75 50,899 -0.08(-0.64%)
Apr 02, 2024 11.71 11.96 11.71 11.83 12,425 -0.12(-1.00%)
Apr 01, 2024 11.51 12.02 11.51 11.95 22,114 +0.47(+4.06%)
Mar 28, 2024 11.45 11.54 11.41 11.48 7,889 +0.02(+0.20%)
Mar 27, 2024 11.73 11.73 11.46 11.46 2,651 -0.16(-1.40%)
Mar 26, 2024 11.62 11.64 11.60 11.62 4,696 -0.02(-0.16%)
Mar 25, 2024 11.70 11.70 11.60 11.64 5,968 -0.06(-0.54%)
Mar 22, 2024 11.59 11.70 11.54 11.70 4,285 +0.29(+2.59%)
Mar 21, 2024 11.19 11.42 11.19 11.41 8,644 +0.17(+1.51%)
Mar 20, 2024 11.71 11.71 11.21 11.24 23,182 -0.60(-5.10%)
Mar 19, 2024 11.94 11.94 11.75 11.84 2,490 -0.06(-0.48%)
Mar 18, 2024 11.61 12.02 11.61 11.90 14,186 +0.09(+0.74%)
Mar 15, 2024 11.75 11.84 11.75 11.81 7,991 +0.21(+1.84%)
Mar 14, 2024 11.44 11.64 11.44 11.60 3,105 +0.20(+1.77%)
Mar 13, 2024 11.52 11.52 11.34 11.40 15,776 -0.07(-0.61%)
Mar 12, 2024 11.66 11.75 11.41 11.47 7,010 -0.34(-2.87%)
Mar 11, 2024 11.89 11.89 11.65 11.81 34,879 +0.12(+1.03%)
Mar 08, 2024 11.75 11.80 11.58 11.69 24,128 +0.57(+5.11%)
Mar 07, 2024 11.19 11.19 11.12 11.12 2,028 +0.03(+0.27%)
Mar 06, 2024 11.11 11.11 10.98 11.09 6,128 -0.21(-1.85%)
Mar 05, 2024 11.23 11.30 11.19 11.30 13,332 +0.10(+0.89%)
Mar 04, 2024 11.19 11.21 11.18 11.20 1,548 +0.13(+1.13%)
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.