ProShares UltraShort MSCI Brazil Capped (BZQ)

BZQ
🏛️ États-Unis →
9.12
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 18.56 18.62 18.13 18.31 0.0M
2021-12-30 18.81 18.81 18.18 18.49 0.1M
2021-12-29 18.92 19.59 18.88 19.54 0.1M
2021-12-28 18.83 19.04 18.74 18.78 0.0M
2021-12-27 18.89 19.03 18.55 18.55 0.0M
2021-12-23 19.18 19.40 18.92 19.09 0.1M
2021-12-22 19.59 19.69 18.85 18.87 0.0M
2021-12-21 19.45 19.51 19.23 19.36 0.0M
2021-12-20 19.19 19.69 19.10 19.43 0.1M
2021-12-17 18.49 18.62 18.10 18.38 0.1M
2021-12-16 18.23 18.48 17.80 17.97 0.1M
2021-12-15 18.78 19.23 18.50 18.52 0.1M
2021-12-14 18.02 18.78 17.69 18.60 0.1M
2021-12-13 17.66 18.36 17.52 18.28 0.1M
2021-12-10 17.88 18.11 17.72 17.95 0.1M
2021-12-09 17.89 18.26 17.87 18.18 0.1M
2021-12-08 17.70 17.70 17.28 17.43 0.1M
2021-12-07 18.07 18.20 17.84 17.97 0.1M
2021-12-06 18.91 19.08 18.36 18.61 0.1M
2021-12-03 18.38 19.57 18.24 19.18 0.2M
2021-12-02 20.04 20.08 19.16 19.16 0.3M
2021-12-01 19.57 20.98 19.27 20.95 0.3M
2021-11-30 19.76 21.14 19.56 20.28 0.1M
2021-11-29 19.32 20.05 19.32 19.83 0.1M
2021-11-26 19.85 20.26 19.73 19.80 0.1M
2021-11-24 19.72 19.89 18.98 19.21 0.1M
2021-11-23 20.10 20.74 19.31 19.66 0.2M
2021-11-22 19.42 20.27 19.10 20.13 0.2M
2021-11-19 19.41 20.15 19.20 20.10 0.2M
2021-11-18 19.74 20.23 19.57 20.14 0.1M
2021-11-17 18.93 19.71 18.72 19.44 0.2M
2021-11-16 18.55 19.06 18.43 18.86 0.2M
2021-11-15 18.03 18.17 17.84 18.09 0.1M
2021-11-12 17.83 18.29 17.83 18.03 0.2M
2021-11-11 17.52 17.53 16.92 17.43 0.2M
2021-11-10 18.12 18.79 17.89 18.68 0.1M
2021-11-09 18.45 18.94 18.14 18.70 0.2M
2021-11-08 19.50 19.55 19.02 19.28 0.2M
2021-11-05 19.41 19.57 18.88 19.21 0.1M
2021-11-04 19.60 20.51 19.38 20.29 0.2M
2021-11-03 20.12 20.46 18.89 19.19 0.2M
2021-11-02 19.94 20.57 19.94 20.44 0.1M
2021-11-01 20.06 20.19 19.49 19.60 0.1M
2021-10-29 19.42 20.40 19.27 20.34 0.2M
2021-10-28 19.16 19.55 18.67 19.30 0.3M
2021-10-27 18.25 18.97 17.99 18.80 0.1M
2021-10-26 18.46 19.07 18.38 18.82 0.1M
2021-10-25 18.85 18.98 17.70 17.97 0.2M
2021-10-22 19.94 21.37 19.00 19.45 0.6M
2021-10-21 18.58 20.07 18.58 19.45 1.0M
2021-10-20 17.78 17.94 17.11 17.72 0.2M
2021-10-19 17.11 18.28 17.11 17.98 0.5M
2021-10-18 16.96 17.17 16.34 16.49 0.1M
2021-10-15 16.85 16.90 15.98 16.17 0.2M
2021-10-14 16.69 17.18 16.69 16.95 0.1M
2021-10-13 17.27 17.49 16.58 16.82 0.1M
2021-10-12 17.20 17.49 17.06 17.42 0.1M
2021-10-11 16.86 17.38 16.68 17.37 0.1M
2021-10-08 17.00 17.11 16.52 16.95 0.2M
2021-10-07 17.71 17.83 17.34 17.63 0.1M
2021-10-06 18.16 18.56 17.47 17.53 0.3M
2021-10-05 17.42 17.75 17.06 17.64 0.2M
2021-10-04 17.01 17.58 16.92 17.52 0.2M
2021-10-01 16.90 16.96 16.17 16.42 0.2M
2021-09-30 17.04 17.47 16.76 17.45 0.2M
2021-09-29 17.22 17.51 16.70 17.24 0.3M
2021-09-28 16.50 17.62 16.44 17.48 0.4M
2021-09-27 16.24 16.66 15.82 16.27 0.4M
2021-09-24 16.23 16.38 16.00 16.21 0.1M
2021-09-23 16.05 16.13 15.52 15.73 0.2M
2021-09-22 16.17 16.36 15.59 16.19 0.2M
2021-09-21 17.06 17.35 16.40 16.68 0.3M
2021-09-20 17.06 17.97 16.98 17.37 0.4M
2021-09-17 16.10 16.66 16.10 16.42 0.3M
2021-09-16 15.47 15.82 15.42 15.59 0.2M
2021-09-15 15.09 15.28 14.96 15.08 0.3M
2021-09-14 14.41 14.98 14.39 14.91 0.3M
2021-09-13 14.69 14.90 14.32 14.63 0.5M
2021-09-10 14.54 15.36 14.51 15.32 0.6M
2021-09-09 15.64 16.17 14.50 14.88 0.9M
2021-09-08 14.70 15.97 14.68 15.89 0.7M
2021-09-07 14.12 14.34 13.53 14.30 0.2M
2021-09-03 14.24 14.63 14.17 14.43 0.3M
2021-09-02 14.09 14.46 13.80 14.40 0.3M
2021-09-01 14.02 14.08 13.56 13.81 0.3M
2021-08-31 13.63 14.16 13.47 14.03 0.3M
2021-08-30 13.79 14.04 13.65 13.80 0.2M
2021-08-27 14.21 14.31 13.60 13.61 0.3M
2021-08-26 14.02 14.47 13.89 14.40 0.5M
2021-08-25 14.23 14.45 13.73 13.77 0.4M
2021-08-24 14.88 14.90 13.98 14.17 0.5M
2021-08-23 15.38 15.72 15.36 15.53 0.3M
2021-08-20 16.27 16.33 15.33 15.48 0.5M
2021-08-19 16.21 16.37 15.56 15.83 0.7M
2021-08-18 14.92 15.52 14.65 15.49 0.9M
2021-08-17 14.44 15.10 14.17 14.59 0.3M
2021-08-16 14.01 14.38 13.93 14.33 0.4M
2021-08-13 13.92 14.21 13.64 13.81 0.5M
2021-08-12 13.69 13.93 13.50 13.92 0.3M
2021-08-11 13.49 13.82 13.29 13.47 0.3M
2021-08-10 13.45 13.59 13.13 13.36 0.4M
2021-08-09 13.55 13.88 13.20 13.50 0.2M
2021-08-06 13.39 13.84 13.25 13.42 0.4M
2021-08-05 12.90 13.68 12.70 13.59 0.4M
2021-08-04 13.19 13.77 13.02 13.37 0.5M
2021-08-03 13.56 13.99 12.96 13.04 0.4M
2021-08-02 12.79 13.17 12.51 13.10 0.2M
2021-07-30 12.52 13.63 12.36 13.58 0.5M
2021-07-29 12.09 12.33 12.04 12.18 0.2M
2021-07-28 12.67 12.82 12.18 12.21 0.3M
2021-07-27 12.90 13.14 12.73 12.89 0.2M
2021-07-26 13.00 13.03 12.54 12.66 0.2M
2021-07-23 12.72 13.30 12.71 13.07 0.3M
2021-07-22 12.85 13.10 12.73 12.85 0.2M
2021-07-21 13.23 13.38 12.75 12.82 0.2M
2021-07-20 13.70 13.84 13.01 13.21 0.2M
2021-07-19 13.20 13.63 13.01 13.46 0.3M
2021-07-16 12.08 12.55 12.01 12.53 0.2M
2021-07-15 11.95 12.41 11.78 12.20 0.3M
2021-07-14 11.81 12.10 11.71 11.93 0.2M
2021-07-13 12.64 12.75 12.34 12.44 0.2M
2021-07-12 13.01 13.09 12.46 12.48 0.1M
2021-07-09 13.12 13.37 12.88 13.01 0.1M
2021-07-08 13.47 13.82 13.15 13.36 0.3M
2021-07-07 12.99 13.45 12.81 12.95 0.3M
2021-07-06 12.72 13.23 12.69 13.22 0.3M
2021-07-02 12.07 12.49 11.98 12.08 0.2M
2021-07-01 11.87 12.55 11.83 12.42 0.2M
2021-06-30 12.01 12.18 11.85 11.92 0.1M
2021-06-29 11.69 11.93 11.64 11.67 0.1M
2021-06-28 11.61 11.86 11.50 11.58 0.1M
2021-06-25 11.13 11.85 11.10 11.68 0.1M
2021-06-24 11.40 11.45 11.14 11.19 0.1M
2021-06-23 11.51 11.75 11.31 11.66 0.1M
2021-06-22 11.97 12.13 11.58 11.58 0.2M
2021-06-21 12.11 12.20 11.77 11.80 0.1M
2021-06-18 11.93 12.42 11.87 12.23 0.2M
2021-06-17 11.83 12.22 11.73 12.14 0.2M
2021-06-16 11.81 12.27 11.56 12.01 0.1M
2021-06-15 11.85 12.10 11.72 11.74 0.1M
2021-06-14 11.82 11.96 11.59 11.82 0.1M
2021-06-11 11.88 12.35 11.88 12.16 0.3M
2021-06-10 11.80 12.06 11.66 11.82 0.2M
2021-06-09 11.81 11.91 11.67 11.89 0.1M
2021-06-08 11.76 11.92 11.55 11.76 0.3M
2021-06-07 11.86 11.99 11.53 11.63 0.2M
2021-06-04 11.94 12.07 11.70 11.73 0.2M
2021-06-03 12.25 12.39 12.16 12.21 0.2M
2021-06-02 12.75 12.75 11.94 11.99 0.2M
2021-06-01 12.69 12.78 12.53 12.57 0.2M
2021-05-28 14.02 14.02 13.50 13.55 0.2M
2021-05-27 14.27 14.40 14.02 14.10 0.1M
2021-05-26 14.83 14.83 14.31 14.46 0.2M
2021-05-25 14.10 14.98 14.10 14.91 0.2M
2021-05-24 7.42 7.43 7.22 7.24 0.1M
2021-05-21 7.36 7.59 7.31 7.52 0.2M
2021-05-20 7.29 7.37 7.25 7.27 0.1M
2021-05-19 7.32 7.46 7.16 7.33 0.5M
2021-05-18 7.15 7.25 7.04 7.14 0.1M
2021-05-17 7.48 7.48 7.15 7.19 0.1M
2021-05-14 7.30 7.48 7.28 7.34 0.1M
2021-05-13 7.57 7.72 7.34 7.55 0.3M
2021-05-12 7.29 7.70 7.21 7.65 0.4M
2021-05-11 7.50 7.50 7.07 7.07 0.4M
2021-05-10 7.10 7.26 7.05 7.24 0.3M
2021-05-07 7.43 7.46 7.20 7.20 0.2M
2021-05-06 7.81 7.82 7.60 7.61 0.2M
2021-05-05 8.21 8.22 7.94 7.94 0.2M
2021-05-04 8.41 8.49 8.26 8.42 0.2M
2021-05-03 8.25 8.33 8.06 8.22 0.1M
2021-04-30 8.04 8.31 8.00 8.28 0.3M
2021-04-29 7.78 8.04 7.78 7.84 0.3M
2021-04-28 8.17 8.17 7.78 7.83 0.2M
2021-04-27 8.27 8.44 8.11 8.39 0.2M
2021-04-26 8.18 8.36 8.15 8.22 0.2M
2021-04-23 8.31 8.50 8.20 8.35 0.3M
2021-04-22 8.34 8.58 8.31 8.41 0.3M
2021-04-21 8.68 8.84 8.51 8.56 0.3M
2021-04-20 8.43 8.67 8.37 8.60 0.3M
2021-04-19 8.66 8.69 8.29 8.48 0.3M
2021-04-16 8.85 8.95 8.49 8.58 0.2M
2021-04-15 8.67 8.83 8.61 8.74 0.5M
2021-04-14 9.25 9.25 8.85 8.95 0.3M
2021-04-13 9.53 9.56 9.08 9.33 0.3M
2021-04-12 9.20 9.51 9.14 9.41 0.2M
2021-04-09 9.23 9.44 9.18 9.36 0.3M
2021-04-08 9.09 9.22 8.81 8.99 0.3M
2021-04-07 9.11 9.37 8.95 9.33 0.2M
2021-04-06 9.31 9.36 9.01 9.20 0.3M
2021-04-05 9.44 9.55 9.36 9.42 0.3M
2021-04-01 9.60 10.02 9.57 10.01 0.4M
2021-03-31 9.94 9.96 9.46 9.51 0.4M
2021-03-30 10.20 10.25 9.81 9.93 0.3M
2021-03-29 10.40 10.51 10.05 10.20 0.4M
2021-03-26 10.02 10.48 9.86 10.18 0.5M
2021-03-25 10.39 10.48 10.01 10.15 0.7M
2021-03-24 9.71 10.35 9.51 10.34 0.6M
2021-03-23 9.54 9.81 9.20 9.73 0.6M
2021-03-22 9.43 9.72 9.33 9.42 0.3M
2021-03-19 9.38 9.58 9.01 9.18 0.7M
2021-03-18 9.44 9.69 9.18 9.64 0.7M
2021-03-17 10.09 10.17 9.29 9.37 0.5M
2021-03-16 9.73 10.08 9.65 9.97 0.5M
2021-03-15 10.01 10.10 9.80 9.87 0.4M
2021-03-12 9.84 9.93 9.70 9.77 0.4M
2021-03-11 9.90 10.07 9.46 9.50 0.7M
2021-03-10 10.76 11.15 10.26 10.42 1.1M
2021-03-09 11.38 11.62 10.75 11.17 1.1M
2021-03-08 10.44 11.38 10.31 11.34 1.1M
2021-03-05 10.20 10.55 10.03 10.13 0.5M
2021-03-04 10.06 10.74 9.73 10.56 1.2M
2021-03-03 11.22 11.80 10.13 10.64 2.0M
2021-03-02 11.37 11.61 10.48 10.72 1.0M
2021-03-01 10.50 10.90 10.23 10.88 0.8M
2021-02-26 9.88 10.89 9.88 10.89 1.1M
2021-02-25 9.30 10.25 9.22 10.17 0.6M
2021-02-24 9.44 9.52 9.23 9.24 0.3M
2021-02-23 9.77 9.97 9.36 9.44 0.4M
2021-02-22 10.19 10.23 9.65 9.97 0.5M
2021-02-19 8.94 9.03 8.68 8.89 0.2M
2021-02-18 8.76 9.08 8.70 8.91 0.2M
2021-02-17 8.71 8.91 8.60 8.69 0.2M
2021-02-16 8.61 8.78 8.37 8.62 0.2M
2021-02-12 8.92 8.97 8.62 8.73 0.1M
2021-02-11 8.60 8.89 8.51 8.74 0.1M
2021-02-10 8.86 9.05 8.77 8.84 0.2M
2021-02-09 8.98 9.06 8.63 8.74 0.3M
2021-02-08 8.72 8.78 8.35 8.61 0.2M
2021-02-05 8.67 8.75 8.43 8.64 0.3M
2021-02-04 8.74 9.05 8.74 8.96 0.1M
2021-02-03 8.70 8.94 8.55 8.76 0.4M
2021-02-02 8.76 9.09 8.67 8.94 0.3M
2021-02-01 9.41 9.73 9.24 9.36 0.3M
2021-01-29 9.55 9.83 8.60 9.74 0.8M
2021-01-28 9.32 9.39 8.99 9.10 0.6M
2021-01-27 9.26 9.61 9.02 9.47 0.5M
2021-01-26 8.98 9.22 8.79 9.14 0.5M
2021-01-25 9.48 9.88 9.43 9.67 0.4M
2021-01-22 9.32 9.58 9.22 9.39 0.4M
2021-01-21 8.56 9.10 8.56 8.92 0.2M
2021-01-20 8.34 8.69 8.33 8.59 0.1M
2021-01-19 8.38 8.73 8.34 8.57 0.2M
2021-01-15 8.26 8.50 8.13 8.50 0.4M
2021-01-14 8.11 8.21 7.70 7.82 0.4M
2021-01-13 8.23 8.51 8.22 8.30 0.2M
2021-01-12 8.72 8.74 8.04 8.04 0.4M
2021-01-11 8.67 8.90 8.57 8.84 0.3M
2021-01-08 8.27 8.60 8.17 8.28 0.2M
2021-01-07 8.60 8.82 8.52 8.53 0.2M
2021-01-06 8.93 9.00 8.38 8.76 0.3M
2021-01-05 9.24 9.24 8.61 8.71 0.2M
2021-01-04 8.34 8.93 8.22 8.82 0.4M