Skip to main content

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

15.04 +0.35 (+2.39%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 100.16 101.53 99.10 99.70 39,164 -3.26(-3.17%)
Aug 29, 2019 106.08 107.56 102.16 102.97 50,000 -4.75(-4.41%)
Aug 28, 2019 110.03 111.17 106.92 107.72 61,550 -2.32(-2.10%)
Aug 27, 2019 109.04 112.95 106.58 110.03 139,623 -0.76(-0.69%)
Aug 26, 2019 106.61 112.42 106.12 110.79 88,079 +3.53(+3.29%)
Aug 23, 2019 102.25 108.32 99.44 107.26 122,128 +6.80(+6.77%)
Aug 22, 2019 97.12 100.61 95.95 100.46 67,967 +4.67(+4.87%)
Aug 21, 2019 98.11 99.74 95.64 95.79 86,761 -4.97(-4.94%)
Aug 20, 2019 102.78 104.11 98.75 100.77 80,715 -0.80(-0.79%)
Aug 19, 2019 95.53 102.17 95.39 101.56 60,041 +3.99(+4.09%)
Aug 16, 2019 96.93 98.91 96.21 97.58 70,216 -1.18(-1.19%)
Aug 15, 2019 97.92 102.86 97.27 98.75 79,635 -0.04(-0.04%)
Aug 14, 2019 95.38 99.06 94.65 98.79 85,109 +8.69(+9.65%)
Aug 13, 2019 94.73 95.76 88.58 90.10 82,702 -3.76(-4.00%)
Aug 12, 2019 94.31 95.34 92.64 93.86 52,213 +5.58(+6.32%)
Aug 09, 2019 87.71 89.30 86.42 88.28 71,560 +1.10(+1.26%)
Aug 08, 2019 89.91 90.06 87.14 87.17 29,477 -4.59(-5.01%)
Aug 07, 2019 96.36 96.93 91.58 91.77 84,794 -0.91(-0.98%)
Aug 06, 2019 93.14 95.79 92.41 92.68 64,437 -3.57(-3.71%)
Aug 05, 2019 94.39 97.54 94.01 96.25 109,865 +7.06(+7.92%)
Aug 02, 2019 87.63 90.74 87.06 89.19 68,162 +0.95(+1.08%)
Aug 01, 2019 85.92 88.69 83.83 88.24 74,656 +1.44(+1.66%)
Jul 31, 2019 83.64 88.92 83.23 86.80 146,446 +2.39(+2.83%)
Jul 30, 2019 84.63 85.09 83.11 84.40 24,814 +1.33(+1.60%)
Jul 29, 2019 84.36 85.58 83.07 83.07 30,287 -0.27(-0.32%)
Jul 26, 2019 83.30 85.16 82.96 83.34 45,301 -1.25(-1.48%)
Jul 25, 2019 82.48 85.50 82.48 84.59 48,532 +2.85(+3.48%)
Jul 24, 2019 81.59 81.94 80.30 81.75 13,929 -0.61(-0.74%)
Jul 23, 2019 81.10 82.77 80.91 82.35 24,458 +1.63(+2.02%)
Jul 22, 2019 80.38 81.14 79.88 80.72 36,719 -0.61(-0.75%)
Jul 19, 2019 79.47 81.82 79.47 81.33 61,103 +2.24(+2.83%)
Jul 18, 2019 80.87 81.09 78.67 79.09 32,968 -2.35(-2.89%)
Jul 17, 2019 81.52 82.12 80.64 81.44 30,765 -0.91(-1.11%)
Jul 16, 2019 81.63 82.85 80.72 82.35 40,082 +0.68(+0.84%)
Jul 15, 2019 80.26 82.20 80.00 81.67 58,763 +1.37(+1.70%)
Jul 12, 2019 78.82 80.68 78.33 80.30 48,909 +0.87(+1.10%)
Jul 11, 2019 78.78 80.38 77.95 79.43 51,737 +0.54(+0.69%)
Jul 10, 2019 79.51 79.51 77.27 78.89 150,133 -2.59(-3.18%)
Jul 09, 2019 84.14 84.14 81.02 81.48 35,599 -1.44(-1.74%)
Jul 08, 2019 83.57 83.91 82.47 82.92 41,790 -1.10(-1.31%)
Jul 05, 2019 86.00 86.98 83.83 84.02 134,507 -5.62(-6.27%)
Jul 03, 2019 91.88 92.07 89.00 89.64 30,420 -1.90(-2.07%)
Jul 02, 2019 90.33 92.81 88.66 91.54 66,700 +1.67(+1.86%)
Jul 01, 2019 86.95 90.33 86.57 89.87 20,366 -0.42(-0.46%)
Jun 28, 2019 89.45 90.78 88.88 90.29 27,865 -0.27(-0.29%)
Jun 27, 2019 92.64 94.77 89.87 90.55 16,052 -0.68(-0.75%)
Jun 26, 2019 90.44 92.45 90.10 91.24 75,522 -1.18(-1.27%)
Jun 25, 2019 88.81 92.79 88.47 92.41 32,761 +4.64(+5.28%)
Jun 24, 2019 88.61 89.06 87.02 87.78 65,097 -0.19(-0.21%)
Jun 21, 2019 89.90 89.90 87.55 87.97 60,075 -0.76(-0.85%)
Jun 20, 2019 88.12 90.16 86.95 88.72 41,310 -3.67(-3.97%)
Jun 19, 2019 95.08 96.33 91.98 92.39 34,024 -2.31(-2.44%)
Jun 18, 2019 96.89 96.89 94.17 94.70 27,339 -5.18(-5.19%)
Jun 17, 2019 99.16 100.64 97.65 99.88 34,595 +0.11(+0.11%)
Jun 14, 2019 97.12 100.83 96.74 99.77 30,143 +4.31(+4.52%)
Jun 13, 2019 95.30 96.33 93.56 95.46 29,771 -1.66(-1.71%)
Jun 12, 2019 95.46 97.76 93.60 97.12 36,718 +2.16(+2.27%)
Jun 11, 2019 97.88 98.25 94.89 94.96 24,270 -5.07(-5.07%)
Jun 10, 2019 99.77 101.36 98.71 100.03 26,026 +1.51(+1.54%)
Jun 07, 2019 99.77 99.84 96.74 98.52 31,730 -1.89(-1.88%)
Jun 06, 2019 100.48 102.56 99.27 100.41 45,134 -2.99(-2.89%)
Jun 05, 2019 98.78 104.46 98.78 103.40 49,256 +4.39(+4.43%)
Jun 04, 2019 100.64 101.13 98.78 99.01 49,898 -2.80(-2.75%)
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.