ProShares Shs ProShares UltraShort MSCI Brazil Capped Fund $58.85

up +3.21


31/7/2014 03:59 PM  |  NYSEARCA : BZQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZQ historical data

Date Open High Low Close Volume
7/31/201458.3159.4757.5258.8532,198
7/30/201454.7656.6054.7555.6414,407
7/29/201453.1954.5153.1854.346,403
7/28/201453.0453.7852.9653.153,961
7/25/201452.9153.2652.7553.1823,277
7/24/201453.1253.1252.3352.4121,036
7/23/201453.1453.7853.0553.3916,615
7/22/201452.3052.9751.7751.9922,891
7/21/201455.0055.1253.0153.288,579
7/18/201455.0656.0054.0255.0416,521
7/17/201457.8659.2157.5058.9019,245
7/16/201455.7657.3955.6957.0036,242
7/15/201456.3257.2856.2056.5130,483
7/14/201457.3857.4256.0856.2812,923
7/11/201459.8359.8358.3558.634,673
7/10/201460.3060.5659.1359.3413,740
7/9/201461.3861.3859.0059.6519,473
7/8/201460.9261.2960.1661.295,106
7/7/201461.4761.4760.6760.997,008
7/3/201462.6662.9061.1461.144,300
7/2/201462.1462.9261.8462.6111,669
7/1/201460.8661.6260.8661.222,161
6/30/201460.7162.1460.7161.473,587
6/27/201460.1161.4260.0160.535,678
6/26/201460.5161.2059.8960.098,983
6/25/201459.3160.6758.7960.4220,249
6/24/201459.1760.4258.3360.1910,943
6/20/201460.0060.0059.3759.383,482
6/19/201458.7560.1758.2759.688,677
6/18/201461.4961.9558.3658.3730,206
6/17/201461.0462.2161.0461.1224,054
6/16/201459.7260.2559.4159.887,762
6/13/201460.0960.0959.2859.346,503
6/12/201459.7360.5659.7360.113,483
6/11/201459.0459.5058.5359.0751,714
6/10/201460.6960.9459.6159.8331,303
6/9/201463.3163.3359.9760.3931,394
6/6/201464.1864.7363.6864.0824,238
6/5/201467.9869.1767.6668.9410,038
6/4/201469.2270.1169.2270.0019,873
6/3/201469.7069.7068.2668.738,867
6/2/201468.0470.0068.0469.6912,371
5/30/201466.1368.3466.1368.2112,981
5/29/201463.8765.4763.8765.463,204
5/28/201466.5666.6664.6965.1316,061
5/27/201463.5066.8963.5066.6616,344
5/23/201463.5064.9463.5064.563,198
5/22/201463.3864.5863.2163.6516,589
5/21/201464.0064.2863.4664.2114,104
5/20/201462.5064.8861.5064.8525,838
5/19/201462.2962.4261.7462.1616,719
5/16/201460.7261.5460.7261.038,159
5/15/201461.0062.5360.8461.7748,168
5/13/201460.9061.6060.3161.5610,529
5/12/201461.9561.9561.1961.1943,206
5/8/201461.2662.7261.2662.5313,560
5/7/201463.0063.3061.3261.3427,734
5/6/201463.9964.4162.0162.5525,718
5/5/201464.0065.3063.2164.1719,631
5/2/201467.4067.4063.3963.4022,531
5/1/201468.9369.0968.1968.326,721
4/30/201467.4768.4367.1367.649,979
4/29/201466.5067.1164.3567.1030,583
4/28/201469.4070.1567.2267.6114,655
4/25/201467.8169.5067.8168.6314,726
4/24/201467.4168.4166.0066.378,514
4/23/201467.8068.7667.3067.437,284
4/22/201468.1068.1066.3067.267,553
4/21/201465.5467.7765.5366.766,888
4/17/201469.6870.1066.1266.3335,281
4/16/201469.8370.5868.9068.907,985
4/15/201468.6072.7668.6071.0442,889
4/14/201467.3567.7066.3867.3414,741
4/11/201469.5169.5166.7266.8639,629
4/10/201467.4468.4166.8168.2313,028
4/9/201468.1370.0166.5367.5014,869
4/8/201463.9168.0363.1867.3071,958
4/7/201469.4069.9366.4366.8727,297
4/4/201468.0671.0067.4570.7645,444
4/3/201471.8073.3971.8072.3018,974
4/2/201474.4874.4870.5770.6433,145
4/1/201473.6175.2373.4074.1635,210
3/31/201474.5074.8173.4574.4612,198
3/28/201475.2375.9474.1075.1828,317
3/27/201481.8881.8874.4376.4049,370
3/26/201482.2884.2681.9384.1522,797
3/25/201484.7184.7182.8583.5914,288
3/24/201486.2287.8084.9085.2314,322
3/21/201489.9089.9085.7787.6619,482
3/20/201492.7094.5488.1788.5634,031
3/19/201494.0294.5090.0592.9964,959
3/18/201498.6398.6393.0393.3344,209
3/17/201499.0099.0097.2198.043,584
3/14/201499.25101.0899.2599.925,078
3/13/201495.1999.6795.1399.3013,195
3/12/201498.4399.2996.8797.1112,059
3/11/201495.6598.9994.7598.6521,072
3/10/201495.5598.6495.5597.3032,340
3/7/201491.9095.2491.7394.2122,216
3/6/201490.0090.2388.1489.9517,585
Trading Center