Skip to main content

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

14.79 +0.41 (+2.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.12 27.13 25.81 26.88 145,151 +0.44(+1.67%)
Aug 30, 2021 26.42 26.90 26.16 26.44 97,023 +0.36(+1.40%)
Aug 27, 2021 27.23 27.42 26.05 26.08 152,153 -1.51(-5.49%)
Aug 26, 2021 26.86 27.73 26.61 27.59 252,566 +1.21(+4.58%)
Aug 25, 2021 27.27 27.69 26.31 26.38 226,021 -0.77(-2.82%)
Aug 24, 2021 28.51 28.55 26.79 27.15 244,124 -2.61(-8.76%)
Aug 23, 2021 29.47 30.12 29.43 29.76 173,763 +0.10(+0.32%)
Aug 20, 2021 31.18 31.29 29.37 29.66 249,301 -0.67(-2.21%)
Aug 19, 2021 31.06 31.37 29.81 30.33 339,900 +0.65(+2.20%)
Aug 18, 2021 28.59 29.74 28.07 29.68 474,920 +1.72(+6.17%)
Aug 17, 2021 27.67 28.93 27.15 27.96 156,348 +0.50(+1.81%)
Aug 16, 2021 26.84 27.55 26.69 27.46 184,166 +1.00(+3.77%)
Aug 13, 2021 26.67 27.23 26.14 26.46 252,955 -0.21(-0.79%)
Aug 12, 2021 26.23 26.69 25.87 26.67 171,773 +0.86(+3.34%)
Aug 11, 2021 25.85 26.48 25.47 25.81 176,704 +0.21(+0.82%)
Aug 10, 2021 25.77 26.04 25.16 25.60 199,456 -0.27(-1.04%)
Aug 09, 2021 25.96 26.60 25.29 25.87 118,895 +0.15(+0.60%)
Aug 06, 2021 25.66 26.52 25.39 25.71 234,291 -0.33(-1.25%)
Aug 05, 2021 24.72 26.21 24.33 26.04 206,470 +0.42(+1.65%)
Aug 04, 2021 25.27 26.38 24.95 25.62 271,765 +0.63(+2.53%)
Aug 03, 2021 25.98 26.80 24.83 24.99 197,129 -0.11(-0.46%)
Aug 02, 2021 24.51 25.24 23.97 25.10 119,211 -0.92(-3.53%)
Jul 30, 2021 23.99 26.12 23.69 26.02 253,377 +2.68(+11.49%)
Jul 29, 2021 23.17 23.63 23.07 23.34 115,607 -0.06(-0.25%)
Jul 28, 2021 24.28 24.56 23.34 23.40 167,087 -1.30(-5.28%)
Jul 27, 2021 24.72 25.18 24.39 24.70 98,003 +0.44(+1.82%)
Jul 26, 2021 24.91 24.97 24.03 24.26 90,265 -0.79(-3.14%)
Jul 23, 2021 24.37 25.48 24.35 25.04 152,608 +0.42(+1.71%)
Jul 22, 2021 24.62 25.10 24.39 24.62 105,172 +0.06(+0.23%)
Jul 21, 2021 25.35 25.64 24.43 24.56 91,884 -0.75(-2.95%)
Jul 20, 2021 26.25 26.52 24.93 25.31 109,233 -0.48(-1.86%)
Jul 19, 2021 25.29 26.12 24.93 25.79 177,631 +1.79(+7.47%)
Jul 16, 2021 23.15 24.05 23.01 24.00 79,359 +0.62(+2.66%)
Jul 15, 2021 22.90 23.78 22.57 23.38 165,684 +0.52(+2.26%)
Jul 14, 2021 22.63 23.18 22.44 22.86 96,250 -0.98(-4.10%)
Jul 13, 2021 24.22 24.43 23.64 23.84 81,657 -0.08(-0.32%)
Jul 12, 2021 24.93 25.08 23.87 23.91 52,784 -1.02(-4.07%)
Jul 09, 2021 25.14 25.62 24.67 24.93 65,572 -0.67(-2.62%)
Jul 08, 2021 25.81 26.48 25.20 25.60 132,570 +0.79(+3.17%)
Jul 07, 2021 24.89 25.77 24.55 24.81 155,726 -0.52(-2.04%)
Jul 06, 2021 24.37 25.35 24.32 25.33 142,275 +2.18(+9.44%)
Jul 02, 2021 23.13 23.93 22.96 23.15 88,540 -0.65(-2.74%)
Jul 01, 2021 22.74 24.05 22.67 23.80 96,314 +0.96(+4.19%)
Jun 30, 2021 23.01 23.34 22.71 22.84 72,234 +0.48(+2.14%)
Jun 29, 2021 22.40 22.86 22.30 22.36 60,511 +0.18(+0.82%)
Jun 28, 2021 22.25 22.73 22.04 22.18 62,715 -0.20(-0.90%)
Jun 25, 2021 21.33 22.70 21.27 22.38 68,041 +0.94(+4.38%)
Jun 24, 2021 21.84 21.94 21.35 21.44 36,671 -0.90(-4.03%)
Jun 23, 2021 22.05 22.51 21.67 22.34 51,197 +0.15(+0.69%)
Jun 22, 2021 22.94 23.24 22.19 22.19 92,300 -0.42(-1.86%)
Jun 21, 2021 23.20 23.38 22.55 22.61 43,486 -0.82(-3.52%)
Jun 18, 2021 22.86 23.80 22.74 23.43 97,101 +0.17(+0.74%)
Jun 17, 2021 22.67 23.41 22.48 23.26 85,609 +0.25(+1.08%)
Jun 16, 2021 22.63 23.51 22.15 23.01 75,498 +0.52(+2.30%)
Jun 15, 2021 22.71 23.18 22.45 22.50 69,489 -0.15(-0.68%)
Jun 14, 2021 22.65 22.92 22.21 22.65 57,015 -0.65(-2.80%)
Jun 11, 2021 22.76 23.66 22.76 23.30 152,797 +0.65(+2.88%)
Jun 10, 2021 22.61 23.11 22.34 22.65 84,625 -0.13(-0.59%)
Jun 09, 2021 22.63 22.82 22.36 22.78 61,066 +0.25(+1.11%)
Jun 08, 2021 22.51 22.84 22.13 22.53 162,636 +0.25(+1.12%)
Jun 07, 2021 22.73 22.97 22.08 22.28 111,064 -0.19(-0.85%)
Jun 04, 2021 22.88 23.13 22.42 22.48 116,424 -0.92(-3.93%)
Jun 03, 2021 23.47 23.74 23.30 23.40 92,654 +0.42(+1.83%)
Jun 02, 2021 24.43 24.43 22.88 22.97 90,657 -1.11(-4.61%)
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.