Skip to main content

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

12.73 -0.52 (-3.91%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 11.06 11.07 10.93 11.07 6,213 -0.09(-0.80%)
Feb 29, 2024 11.10 11.25 11.10 11.16 19,514 +0.21(+1.93%)
Feb 28, 2024 10.73 10.95 10.73 10.95 12,967 +0.46(+4.37%)
Feb 27, 2024 10.70 10.70 10.49 10.49 25,581 -0.52(-4.75%)
Feb 26, 2024 10.99 11.07 10.94 11.01 4,393 -0.09(-0.83%)
Feb 23, 2024 10.98 11.11 10.98 11.11 16,601 +0.22(+2.05%)
Feb 22, 2024 10.71 10.90 10.71 10.88 13,327 +0.12(+1.07%)
Feb 21, 2024 10.75 10.84 10.74 10.77 19,545 +0.00(+0.03%)
Feb 20, 2024 10.88 10.88 10.76 10.76 18,366 -0.35(-3.13%)
Feb 16, 2024 11.25 11.31 11.09 11.11 13,051 -0.22(-1.92%)
Feb 15, 2024 11.43 11.47 11.28 11.33 1,865 -0.18(-1.54%)
Feb 14, 2024 11.55 11.55 11.39 11.51 2,925 -0.22(-1.87%)
Feb 13, 2024 11.74 11.87 11.47 11.73 16,004 +0.70(+6.31%)
Feb 12, 2024 11.26 11.26 10.94 11.03 15,063 -0.22(-1.96%)
Feb 09, 2024 11.37 11.40 11.20 11.25 3,605 -0.16(-1.43%)
Feb 08, 2024 11.15 11.42 11.15 11.41 11,898 +0.42(+3.86%)
Feb 07, 2024 10.97 11.02 10.93 10.99 8,086 +0.14(+1.29%)
Feb 06, 2024 11.15 11.17 10.85 10.85 19,057 -0.61(-5.31%)
Feb 05, 2024 11.55 11.79 11.44 11.46 11,141 -0.00(-0.03%)
Feb 02, 2024 11.45 11.61 11.45 11.46 22,436 +0.42(+3.80%)
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.