Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 182.19 184.47 176.63 183.49 25,001 +6.19(+3.49%)
Sep 27, 2018 181.55 181.73 173.82 177.30 17,587 -7.56(-4.09%)
Sep 26, 2018 186.90 189.01 179.80 184.86 48,539 -5.84(-3.06%)
Sep 25, 2018 201.74 201.74 189.68 190.69 41,801 -3.59(-1.85%)
Sep 24, 2018 185.18 195.30 184.30 194.28 41,690 +9.81(+5.32%)
Sep 21, 2018 192.21 192.74 180.57 184.47 33,961 -8.61(-4.46%)
Sep 20, 2018 192.77 198.61 191.15 193.09 28,364 -5.73(-2.88%)
Sep 19, 2018 200.26 201.24 191.86 198.82 27,879 +0.39(+0.20%)
Sep 18, 2018 203.67 204.44 196.53 198.43 22,023 -5.41(-2.66%)
Sep 17, 2018 215.80 215.80 202.86 203.84 29,317 -11.74(-5.45%)
Sep 14, 2018 215.76 223.50 213.76 215.59 22,299 -7.59(-3.40%)
Sep 13, 2018 218.01 224.31 215.97 223.18 14,939 +7.45(+3.45%)
Sep 12, 2018 213.13 217.87 210.95 215.73 17,582 -3.06(-1.40%)
Sep 11, 2018 217.87 222.16 216.16 218.79 32,517 +13.68(+6.67%)
Sep 10, 2018 201.77 208.10 200.93 205.11 18,103 +4.89(+2.44%)
Sep 07, 2018 199.06 205.67 195.55 200.22 24,887 -6.64(-3.21%)
Sep 06, 2018 214.46 219.17 205.53 206.87 32,275 -11.64(-5.33%)
Sep 05, 2018 222.41 225.54 213.30 218.50 24,776 -3.16(-1.43%)
Sep 04, 2018 217.94 222.58 215.66 221.67 38,247 +18.70(+9.22%)
Aug 31, 2018 202.97 202.97 202.97 0 -10.23(-4.80%)
Aug 30, 2018 205.29 217.06 204.90 213.20 40,470 +13.25(+6.63%)
Aug 29, 2018 204.06 206.62 198.64 199.94 22,789 -7.14(-3.45%)
Aug 28, 2018 203.49 209.82 203.39 207.08 27,279 +7.24(+3.62%)
Aug 27, 2018 206.27 206.27 198.71 199.84 19,212 -11.22(-5.31%)
Aug 24, 2018 207.43 216.92 207.29 211.05 31,998 -5.45(-2.52%)
Aug 23, 2018 204.30 217.52 202.72 216.50 31,789 +13.08(+6.43%)
Aug 22, 2018 217.17 217.17 203.35 203.42 25,977 -7.38(-3.50%)
Aug 21, 2018 202.30 212.04 200.25 210.81 35,089 +12.69(+6.41%)
Aug 20, 2018 198.22 202.16 197.55 198.11 26,180 +2.43(+1.24%)
Aug 17, 2018 196.92 200.61 195.06 195.69 26,850 +3.41(+1.77%)
Aug 16, 2018 185.67 196.25 184.79 192.28 33,609 +2.25(+1.18%)
Aug 15, 2018 187.57 193.38 185.91 190.03 55,508 +9.84(+5.46%)
Aug 14, 2018 183.91 186.86 179.87 180.18 32,489 -8.30(-4.40%)
Aug 13, 2018 195.41 196.67 187.57 188.48 29,419 -1.51(-0.80%)
Aug 10, 2018 184.30 191.36 184.30 189.99 28,926 +14.98(+8.56%)
Aug 09, 2018 171.11 177.72 169.74 175.01 28,872 +5.03(+2.96%)
Aug 08, 2018 162.39 170.87 161.16 169.99 20,822 +4.11(+2.48%)
Aug 07, 2018 156.80 166.40 155.29 165.87 29,447 +5.91(+3.69%)
Aug 06, 2018 157.44 159.97 156.10 159.97 9,228 +3.94(+2.52%)
Aug 03, 2018 163.98 164.43 155.12 156.03 27,077 -12.02(-7.15%)
Aug 02, 2018 172.76 174.24 166.93 168.05 19,760 -1.93(-1.14%)
Aug 01, 2018 169.71 170.76 165.94 169.99 10,287 +0.67(+0.39%)
Jul 31, 2018 168.09 170.66 166.61 169.32 20,118 +5.84(+3.57%)
Jul 30, 2018 161.30 165.21 161.13 163.48 14,335 -0.39(-0.24%)
Jul 27, 2018 163.69 166.37 162.04 163.87 7,992 -5.41(-3.20%)
Jul 26, 2018 162.57 169.60 161.59 169.28 13,987 +8.68(+5.41%)
Jul 25, 2018 164.96 165.56 160.25 160.60 14,517 -8.23(-4.87%)
Jul 24, 2018 171.57 172.41 167.21 168.83 14,509 -9.18(-5.15%)
Jul 23, 2018 177.30 179.66 177.30 178.00 10,565 +2.74(+1.56%)
Jul 20, 2018 174.35 177.37 171.92 175.26 23,348 -12.20(-6.51%)
Jul 19, 2018 196.07 199.49 187.46 187.46 14,347 -0.88(-0.47%)
Jul 18, 2018 184.30 188.66 183.66 188.34 7,892 +4.08(+2.21%)
Jul 17, 2018 194.28 195.27 183.54 184.26 25,538 -10.72(-5.50%)
Jul 16, 2018 193.02 197.02 192.52 194.99 8,315 +2.08(+1.08%)
Jul 13, 2018 199.94 202.79 192.59 192.91 11,868 -8.23(-4.09%)
Jul 12, 2018 202.97 204.83 198.29 201.14 13,535 -7.24(-3.48%)
Jul 11, 2018 202.44 209.52 200.22 208.38 31,229 +10.37(+5.24%)
Jul 10, 2018 198.85 202.33 197.59 198.01 17,507 -2.25(-1.12%)
Jul 09, 2018 201.98 207.04 199.24 200.26 16,489 -4.57(-2.23%)
Jul 06, 2018 217.66 218.82 203.63 204.83 27,661 -11.07(-5.13%)
Jul 05, 2018 211.82 218.65 210.95 215.90 18,811 +3.20(+1.50%)
Jul 03, 2018 212.70 212.70 212.70 0 -9.25(-4.17%)
Jul 02, 2018 225.54 226.77 221.70 221.95 10,532 +2.36(+1.07%)
Jun 29, 2018 217.98 221.53 214.39 219.59 10,596 -2.28(-1.03%)
Jun 28, 2018 226.73 230.07 220.23 221.88 16,999 -12.80(-5.45%)
Jun 27, 2018 221.28 235.03 218.52 234.68 16,644 +15.26(+6.95%)
Jun 26, 2018 215.59 223.78 215.59 219.42 7,297 +2.14(+0.99%)
Jun 25, 2018 216.89 226.77 215.17 217.28 8,886 -3.41(-1.55%)
Jun 22, 2018 217.31 224.76 217.17 220.69 8,422 -2.50(-1.12%)
Jun 21, 2018 213.34 223.60 213.34 223.18 15,788 +9.95(+4.67%)
Jun 20, 2018 204.55 215.09 203.60 213.23 19,499 +0.81(+0.38%)
Jun 19, 2018 227.12 227.12 206.48 212.42 23,722 -7.73(-3.51%)
Jun 18, 2018 222.65 226.49 218.01 220.16 16,419 +4.29(+1.99%)
Jun 15, 2018 224.48 214.46 215.87 26,843 -4.22(-1.92%)
Jun 14, 2018 203.88 220.37 203.63 220.09 20,992 +14.31(+6.95%)
Jun 13, 2018 201.88 213.41 201.63 205.78 23,267 +3.26(+1.61%)
Jun 12, 2018 204.72 205.41 197.58 202.52 18,485 -3.86(-1.87%)
Jun 11, 2018 199.17 208.34 196.88 206.38 21,779 +3.87(+1.91%)
Jun 08, 2018 205.78 222.26 196.09 202.51 52,957 -19.37(-8.73%)
Jun 07, 2018 208.84 238.40 208.84 221.88 49,533 +20.85(+10.37%)
Jun 06, 2018 201.98 201.03 14,390 +6.15(+3.16%)
Jun 05, 2018 184.54 196.43 182.36 194.88 17,323 +13.68(+7.55%)
Jun 04, 2018 181.87 184.65 179.59 181.20 5,991 -6.28(-3.35%)
Jun 01, 2018 184.65 197.52 180.96 187.48 32,837 -1.92(-1.01%)
May 31, 2018 187.50 190.12 185.91 189.40 27,328 +0.46(+0.24%)
May 30, 2018 191.26 197.59 187.14 188.94 26,363 -3.69(-1.92%)
May 29, 2018 189.68 194.84 185.95 192.63 28,223 +18.35(+10.53%)
May 25, 2018 174.28 174.28 174.28 0 +7.73(+4.64%)
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.