Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort MSCI Brazil Capped -2X ETF
(NY:
BZQ
)
14.09
+0.32 (+2.32%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
218.34
218.34
218.34
0
-11.01(-4.80%)
Aug 30, 2018
220.84
233.51
220.42
229.35
37,620
+14.26(+6.63%)
Aug 29, 2018
219.51
222.28
213.69
215.09
21,184
-7.68(-3.45%)
Aug 28, 2018
218.91
225.72
218.80
222.77
25,358
+7.79(+3.62%)
Aug 27, 2018
221.90
221.90
213.77
214.98
17,859
-12.06(-5.31%)
Aug 24, 2018
223.15
233.36
222.99
227.04
29,745
-5.86(-2.52%)
Aug 23, 2018
219.78
234.00
218.08
232.90
29,550
+14.07(+6.43%)
Aug 22, 2018
233.62
233.62
218.76
218.83
24,147
-7.94(-3.50%)
Aug 21, 2018
217.62
228.11
215.42
226.78
32,617
+13.65(+6.41%)
Aug 20, 2018
213.24
217.47
212.52
213.12
24,336
+2.61(+1.24%)
Aug 17, 2018
211.84
215.81
209.83
210.51
24,959
+3.67(+1.77%)
Aug 16, 2018
199.73
211.12
198.79
206.84
31,242
+2.42(+1.18%)
Aug 15, 2018
201.78
208.03
200.00
204.42
51,599
+10.59(+5.46%)
Aug 14, 2018
197.84
201.02
193.49
193.83
30,201
-8.93(-4.40%)
Aug 13, 2018
210.21
211.57
201.78
202.76
27,347
-1.63(-0.80%)
Aug 10, 2018
198.26
205.86
198.26
204.39
26,889
+16.11(+8.56%)
Aug 09, 2018
184.08
191.19
182.60
188.27
26,839
+5.41(+2.96%)
Aug 08, 2018
174.70
183.81
173.37
182.87
19,356
+4.43(+2.48%)
Aug 07, 2018
168.68
179.01
167.06
178.44
27,373
+6.35(+3.69%)
Aug 06, 2018
169.36
172.09
167.93
172.09
8,578
+4.24(+2.52%)
Aug 03, 2018
176.40
176.89
166.87
167.85
25,171
-12.93(-7.15%)
Aug 02, 2018
185.85
187.44
179.57
180.78
18,368
-2.08(-1.14%)
Aug 01, 2018
182.56
183.70
178.52
182.87
9,563
+0.72(+0.39%)
Jul 31, 2018
180.82
183.58
179.24
182.15
18,701
+6.28(+3.57%)
Jul 30, 2018
173.52
177.72
173.34
175.87
13,325
-0.42(-0.24%)
Jul 27, 2018
176.10
178.97
174.32
176.28
7,429
-5.82(-3.20%)
Jul 26, 2018
174.88
182.45
173.83
182.11
13,002
+9.34(+5.41%)
Jul 25, 2018
177.46
178.10
172.39
172.77
13,494
-8.85(-4.87%)
Jul 24, 2018
184.57
185.47
179.88
181.62
13,487
-9.87(-5.16%)
Jul 23, 2018
190.73
193.27
190.73
191.49
9,821
+2.95(+1.56%)
Jul 20, 2018
187.56
190.81
184.95
188.54
21,704
-13.12(-6.51%)
Jul 19, 2018
210.93
214.60
201.66
201.66
13,336
-0.94(-0.47%)
Jul 18, 2018
198.26
202.95
197.58
202.61
7,336
+4.39(+2.21%)
Jul 17, 2018
209.00
210.06
197.45
198.22
23,740
-11.53(-5.50%)
Jul 16, 2018
207.64
211.95
207.11
209.76
7,730
+2.23(+1.08%)
Jul 13, 2018
215.09
218.16
207.19
207.53
11,032
-8.85(-4.09%)
Jul 12, 2018
218.34
220.35
213.31
216.38
12,582
-7.79(-3.48%)
Jul 11, 2018
217.78
225.40
215.39
224.17
29,030
+11.16(+5.24%)
Jul 10, 2018
213.92
217.66
212.56
213.01
16,274
-2.42(-1.12%)
Jul 09, 2018
217.28
222.73
214.33
215.43
15,327
-4.92(-2.23%)
Jul 06, 2018
234.15
235.40
219.06
220.35
25,713
-11.91(-5.13%)
Jul 05, 2018
227.87
235.21
226.93
232.26
17,486
+3.44(+1.50%)
Jul 03, 2018
228.82
228.82
228.82
0
-9.95(-4.17%)
Jul 02, 2018
242.62
243.95
238.50
238.76
9,791
+2.53(+1.07%)
Jun 29, 2018
234.49
238.31
230.63
236.23
9,850
-2.46(-1.03%)
Jun 28, 2018
243.91
247.50
236.91
238.69
15,801
-13.77(-5.45%)
Jun 27, 2018
238.05
252.84
235.08
252.46
15,472
+16.41(+6.95%)
Jun 26, 2018
231.92
240.73
231.92
236.04
6,784
+2.31(+0.99%)
Jun 25, 2018
233.32
243.95
231.47
233.74
8,260
-3.67(-1.55%)
Jun 22, 2018
233.77
241.79
233.62
237.40
7,829
-2.69(-1.12%)
Jun 21, 2018
229.50
240.54
229.50
240.09
14,676
+10.70(+4.67%)
Jun 20, 2018
220.04
231.39
219.02
229.39
18,126
+0.87(+0.38%)
Jun 19, 2018
244.32
244.32
222.12
228.52
22,051
-8.32(-3.51%)
Jun 18, 2018
239.52
243.64
234.53
236.84
15,263
+4.61(+1.99%)
Jun 15, 2018
241.49
230.71
232.22
24,953
-4.54(-1.92%)
Jun 14, 2018
219.32
237.06
219.06
236.76
19,514
+15.39(+6.95%)
Jun 13, 2018
217.17
229.57
216.91
221.37
21,628
+3.51(+1.61%)
Jun 12, 2018
220.23
220.98
212.54
217.86
17,183
-4.15(-1.87%)
Jun 11, 2018
214.26
224.13
211.79
222.01
20,245
+4.16(+1.91%)
Jun 08, 2018
221.37
239.10
210.94
217.85
49,227
-20.84(-8.73%)
Jun 07, 2018
224.66
256.47
224.66
238.69
46,045
+22.43(+10.37%)
Jun 06, 2018
217.28
216.26
13,376
+6.62(+3.16%)
Jun 05, 2018
198.52
211.31
196.18
209.64
16,103
+14.71(+7.55%)
Jun 04, 2018
195.65
198.64
193.19
194.93
5,569
-6.75(-3.35%)
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
.