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
)
15.43
+0.31 (+2.05%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2020
66.70
69.17
66.16
68.02
282,866
+2.82(+4.32%)
Oct 29, 2020
68.48
69.79
64.58
65.20
342,317
-1.66(-2.48%)
Oct 28, 2020
63.73
66.94
63.39
66.86
394,872
+6.60(+10.95%)
Oct 27, 2020
57.60
60.42
57.60
60.26
161,681
+3.16(+5.54%)
Oct 26, 2020
57.29
59.03
56.40
57.10
278,480
-0.19(-0.34%)
Oct 23, 2020
55.94
57.48
55.71
57.29
170,735
+1.23(+2.20%)
Oct 22, 2020
57.64
57.76
55.48
56.06
178,205
-2.12(-3.65%)
Oct 21, 2020
58.29
58.45
55.86
58.18
309,615
+0.27(+0.47%)
Oct 20, 2020
58.49
58.56
56.29
57.91
264,677
-2.20(-3.66%)
Oct 19, 2020
59.91
60.30
57.79
60.11
263,152
-1.16(-1.89%)
Oct 16, 2020
59.95
61.27
59.72
61.27
109,331
+1.39(+2.32%)
Oct 15, 2020
61.09
61.25
58.80
59.88
167,548
+0.69(+1.17%)
Oct 14, 2020
58.45
59.45
57.68
59.18
191,437
-0.19(-0.32%)
Oct 13, 2020
60.38
61.73
58.37
59.37
196,642
+0.85(+1.45%)
Oct 12, 2020
59.18
59.64
58.10
58.53
64,854
-1.27(-2.13%)
Oct 09, 2020
60.18
60.73
58.10
59.80
196,215
-0.96(-1.59%)
Oct 08, 2020
64.35
64.74
60.38
60.76
214,840
-3.86(-5.97%)
Oct 07, 2020
63.08
65.80
62.58
64.62
193,206
+0.50(+0.78%)
Oct 06, 2020
60.96
65.01
59.41
64.12
231,246
+1.47(+2.34%)
Oct 05, 2020
67.13
67.71
62.19
62.65
164,972
-5.94(-8.66%)
Oct 02, 2020
67.09
68.71
64.47
68.60
268,635
+2.43(+3.67%)
Oct 01, 2020
67.48
68.90
65.91
66.16
192,764
+0.08(+0.12%)
Sep 30, 2020
67.82
67.82
65.08
66.09
222,332
-2.85(-4.14%)
Sep 29, 2020
68.13
68.94
65.16
68.94
257,131
+1.66(+2.47%)
Sep 28, 2020
60.53
68.17
60.18
67.28
265,467
+5.02(+8.05%)
Sep 25, 2020
64.27
64.78
62.13
62.27
180,714
+0.93(+1.51%)
Sep 24, 2020
64.35
65.43
59.64
61.34
321,023
-3.63(-5.58%)
Sep 23, 2020
61.73
65.24
61.34
64.97
297,593
+4.21(+6.92%)
Sep 22, 2020
59.03
61.81
58.56
60.76
214,763
+1.31(+2.21%)
Sep 21, 2020
61.15
62.50
59.07
59.45
284,731
+1.74(+3.01%)
Sep 18, 2020
54.01
57.83
53.97
57.72
255,986
+4.78(+9.04%)
Sep 17, 2020
55.67
55.83
52.82
52.93
192,267
-0.89(-1.65%)
Sep 16, 2020
53.59
54.28
52.32
53.82
167,185
-0.19(-0.36%)
Sep 15, 2020
53.28
54.78
53.05
54.01
139,222
+0.46(+0.86%)
Sep 14, 2020
55.56
56.25
53.24
53.55
221,582
-3.82(-6.66%)
Sep 11, 2020
55.44
57.91
54.82
57.37
321,772
+0.58(+1.02%)
Sep 10, 2020
53.20
56.83
52.66
56.79
269,295
+3.40(+6.36%)
Sep 09, 2020
53.47
54.40
52.89
53.39
174,054
-3.28(-5.79%)
Sep 08, 2020
57.21
57.81
55.02
56.67
219,743
+2.85(+5.30%)
Sep 04, 2020
53.51
56.44
52.62
53.82
261,404
-0.35(-0.64%)
Sep 03, 2020
53.12
55.36
51.27
54.17
356,107
+0.08(+0.14%)
Sep 02, 2020
54.01
55.56
53.94
54.09
162,127
-0.50(-0.92%)
Sep 01, 2020
56.10
56.31
53.32
54.59
189,641
-4.75(-8.00%)
Aug 31, 2020
57.21
59.34
57.21
59.34
129,648
+3.90(+7.03%)
Aug 28, 2020
58.76
58.76
55.32
55.44
166,329
-5.29(-8.70%)
Aug 27, 2020
59.80
62.73
59.72
60.73
172,596
-1.08(-1.75%)
Aug 26, 2020
58.37
63.50
58.10
61.81
149,362
+3.32(+5.67%)
Aug 25, 2020
59.37
60.45
58.22
58.49
116,966
-1.12(-1.88%)
Aug 24, 2020
59.72
60.57
59.34
59.61
117,389
-1.16(-1.90%)
Aug 21, 2020
60.69
62.19
60.69
60.76
191,368
+1.27(+2.14%)
Aug 20, 2020
63.58
64.20
58.95
59.49
240,044
-0.46(-0.77%)
Aug 19, 2020
56.67
59.95
56.64
59.95
149,197
+3.16(+5.57%)
Aug 18, 2020
56.94
58.37
56.02
56.79
211,822
-3.36(-5.58%)
Aug 17, 2020
57.37
61.65
56.71
60.15
171,361
+2.97(+5.20%)
Aug 14, 2020
56.91
57.68
55.71
57.18
183,980
+0.19(+0.34%)
Aug 13, 2020
54.67
57.37
53.63
56.98
229,317
+0.35(+0.61%)
Aug 12, 2020
55.52
58.87
55.21
56.64
225,937
+0.69(+1.24%)
Aug 11, 2020
54.32
56.17
53.36
55.94
213,270
+0.58(+1.05%)
Aug 10, 2020
53.97
56.94
53.28
55.36
170,709
+0.31(+0.56%)
Aug 07, 2020
54.78
56.17
53.66
55.05
210,937
+2.55(+4.85%)
Aug 06, 2020
53.51
53.94
52.04
52.51
190,857
-0.15(-0.29%)
Aug 05, 2020
51.89
54.13
51.16
52.66
190,306
-1.62(-2.99%)
Aug 04, 2020
55.21
56.56
53.39
54.28
331,409
+1.00(+1.88%)
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
.