ProShares Shs ProShares UltraShort MSCI Brazil Capped Fund $58.92

up +1.41


19/9/2014 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
9/19/201457.7159.5457.6558.926,554
9/18/201457.3557.6655.5557.5110,537
9/17/201453.2355.8653.2355.8310,458
9/16/201455.7255.7252.7054.2319,253
9/15/201458.6659.2057.6257.626,420
9/12/201456.9859.3556.9859.1423,768
9/11/201454.7254.7253.3254.3313,831
9/10/201454.7655.9854.4554.7220,400
9/9/201452.7354.1851.9253.7432,676
9/8/201448.0851.6048.0851.4822,133
9/5/201449.1549.1548.2248.246,059
9/4/201447.7748.4946.9048.388,972
9/3/201446.0047.2345.8646.805,430
9/2/201448.5048.6046.6946.8610,821
8/29/201448.7349.2947.2547.3142,681
8/28/201448.8049.6748.8049.1016,353
8/27/201449.9250.1548.1448.2733,188
8/26/201451.9151.9150.5850.6023,052
8/25/201453.0053.4052.0752.429,242
8/22/201453.2854.5053.2854.005,894
8/21/201452.4452.7352.0352.734,865
8/20/201452.5553.2651.9852.645,975
8/19/201454.2954.2952.5652.7572,248
8/18/201455.7555.7554.6354.683,677
8/15/201456.7757.9556.0056.1525,442
8/14/201458.5959.0858.3058.765,049
8/13/201457.0059.8057.0059.4229,012
8/12/201458.0958.0957.7057.701,600
8/11/201459.0059.0057.6657.663,403
8/8/201461.2061.3460.0360.1916,734
8/7/201457.8060.0357.8059.7020,047
8/6/201459.5759.5857.7258.124,386
8/5/201458.0659.2357.1658.845,704
8/4/201457.2559.0057.1757.3410,688
8/1/201459.5459.5457.7758.1446,942
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
Trading Center