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

14.27 +0.42 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 108.38 110.58 100.72 100.72 168,628 -3.21(-3.09%)
Feb 27, 2020 102.10 104.90 95.56 103.93 191,070 +6.99(+7.21%)
Feb 26, 2020 93.21 97.99 90.85 96.94 204,013 +2.39(+2.53%)
Feb 25, 2020 89.28 96.49 89.28 94.55 172,151 +3.06(+3.35%)
Feb 24, 2020 89.62 92.83 89.54 91.49 59,375 +8.18(+9.82%)
Feb 21, 2020 84.01 84.72 82.44 83.30 47,869 +1.57(+1.92%)
Feb 20, 2020 79.60 81.90 79.04 81.73 58,986 +3.66(+4.69%)
Feb 19, 2020 79.34 79.42 77.96 78.07 44,477 -2.17(-2.70%)
Feb 18, 2020 80.39 81.58 79.86 80.24 45,560 +1.91(+2.43%)
Feb 14, 2020 77.29 79.30 77.29 78.33 44,605 -0.56(-0.71%)
Feb 13, 2020 77.81 79.19 77.51 78.89 83,780 +1.57(+2.03%)
Feb 12, 2020 77.85 78.37 75.47 77.32 55,188 -0.90(-1.15%)
Feb 11, 2020 78.97 79.34 77.81 78.22 68,004 -3.42(-4.19%)
Feb 10, 2020 80.95 82.67 80.80 81.64 69,481 +1.48(+1.84%)
Feb 07, 2020 78.63 80.28 78.37 80.16 84,153 +2.88(+3.72%)
Feb 06, 2020 73.03 77.92 73.03 77.29 55,879 +2.58(+3.45%)
Feb 05, 2020 72.84 75.01 72.54 74.71 76,266 -0.90(-1.19%)
Feb 04, 2020 74.56 76.05 73.92 75.60 90,852 -0.90(-1.17%)
Feb 03, 2020 77.40 77.40 75.27 76.50 63,462 -2.47(-3.12%)
Jan 31, 2020 78.33 80.05 77.77 78.97 130,204 +3.51(+4.66%)
Jan 30, 2020 77.96 79.49 75.34 75.45 166,326 +0.60(+0.80%)
Jan 29, 2020 72.80 74.93 72.50 74.86 26,093 +2.58(+3.57%)
Jan 28, 2020 73.92 74.97 72.09 72.28 65,944 -3.51(-4.64%)
Jan 27, 2020 74.78 75.90 74.18 75.79 159,439 +5.27(+7.47%)
Jan 24, 2020 69.40 71.04 69.14 70.52 75,965 +1.72(+2.50%)
Jan 23, 2020 71.34 72.02 68.50 68.80 39,361 -1.79(-2.54%)
Jan 22, 2020 71.31 71.79 70.48 70.60 48,889 -2.62(-3.57%)
Jan 21, 2020 70.93 73.25 70.75 73.21 99,433 +3.29(+4.70%)
Jan 17, 2020 70.97 71.98 69.77 69.92 34,865 -2.80(-3.85%)
Jan 16, 2020 72.09 74.00 71.79 72.73 20,171 -0.41(-0.56%)
Jan 15, 2020 71.19 73.14 71.16 73.14 21,675 +3.21(+4.60%)
Jan 14, 2020 70.37 71.08 69.85 69.92 20,578 -0.52(-0.74%)
Jan 13, 2020 71.53 71.53 69.98 70.45 12,616 -1.12(-1.57%)
Jan 10, 2020 69.14 71.79 68.52 71.57 42,652 +1.12(+1.59%)
Jan 09, 2020 69.81 70.97 69.44 70.45 68,076 +1.16(+1.67%)
Jan 08, 2020 69.40 70.04 67.83 69.29 51,685 +0.49(+0.71%)
Jan 07, 2020 69.89 70.30 68.17 68.80 72,653 +0.15(+0.22%)
Jan 06, 2020 68.58 68.84 67.27 68.65 72,568 +2.09(+3.14%)
Jan 03, 2020 67.16 67.16 65.92 66.56 33,741 +1.08(+1.66%)
Jan 02, 2020 67.38 67.38 65.33 65.48 73,956 -2.77(-4.05%)
Dec 31, 2019 68.99 69.36 68.20 68.24 18,998 -0.78(-1.14%)
Dec 30, 2019 67.79 69.14 67.53 69.03 40,957 +0.07(+0.11%)
Dec 27, 2019 68.50 69.25 68.20 68.95 62,533 +1.05(+1.54%)
Dec 26, 2019 69.74 69.74 67.83 67.91 46,023 -2.92(-4.12%)
Dec 24, 2019 70.82 71.23 70.67 70.82 17,927 +0.89(+1.27%)
Dec 23, 2019 70.37 70.74 69.86 69.93 33,226 -1.43(-2.01%)
Dec 20, 2019 70.85 71.73 70.63 71.36 20,011 +0.92(+1.30%)
Dec 19, 2019 72.24 72.24 70.08 70.44 29,944 -1.07(-1.49%)
Dec 18, 2019 72.65 72.91 71.33 71.51 50,710 -1.98(-2.70%)
Dec 17, 2019 74.19 74.48 73.13 73.49 21,073 -0.07(-0.10%)
Dec 16, 2019 73.27 73.75 72.43 73.57 85,000 -1.32(-1.77%)
Dec 13, 2019 75.51 75.84 73.27 74.89 30,140 +0.18(+0.25%)
Dec 12, 2019 76.95 76.98 74.37 74.71 100,302 -2.94(-3.78%)
Dec 11, 2019 77.90 78.75 77.53 77.64 21,817 -1.76(-2.22%)
Dec 10, 2019 79.00 80.18 78.93 79.41 27,314 +0.59(+0.75%)
Dec 09, 2019 79.41 79.41 77.90 78.82 28,820 +0.40(+0.52%)
Dec 06, 2019 79.41 79.96 78.08 78.42 83,750 -2.46(-3.04%)
Dec 05, 2019 81.83 82.20 80.10 80.88 48,294 -1.52(-1.85%)
Dec 04, 2019 82.42 82.75 81.57 82.40 49,685 -1.74(-2.07%)
Dec 03, 2019 84.33 85.58 84.00 84.14 35,171 -0.44(-0.52%)
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.