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
2022-12-30 20.28 20.75 19.78 20.39 0.0M
2022-12-29 19.17 20.17 19.04 20.08 0.0M
2022-12-28 19.94 20.20 19.44 19.68 0.0M
2022-12-27 20.76 20.78 20.34 20.54 0.0M
2022-12-23 19.48 19.49 18.93 19.31 0.1M
2022-12-22 20.14 20.64 19.94 20.14 0.0M
2022-12-21 20.78 20.94 20.44 20.46 0.0M
2022-12-20 21.07 21.07 20.20 20.69 0.1M
2022-12-19 23.34 23.34 22.27 22.46 0.0M
2022-12-16 23.15 23.51 22.96 23.49 0.0M
2022-12-15 22.89 23.48 22.29 23.19 0.1M
2022-12-14 23.63 24.20 22.42 23.00 0.1M
2022-12-13 21.55 23.15 21.40 23.05 0.0M
2022-12-12 22.27 22.95 21.84 21.98 0.0M
2022-12-09 20.89 20.93 20.43 20.82 0.0M
2022-12-08 19.99 20.89 19.96 20.81 0.1M
2022-12-07 19.95 20.20 19.59 20.00 0.0M
2022-12-06 19.89 20.35 19.52 19.76 0.1M
2022-12-05 19.71 20.49 19.62 20.43 0.1M
2022-12-02 18.73 19.13 18.33 19.11 0.0M
2022-12-01 18.96 19.47 18.81 19.24 0.1M
2022-11-30 19.73 20.01 18.82 18.93 0.1M
2022-11-29 20.44 20.44 19.47 20.09 0.0M
2022-11-28 21.88 21.88 21.34 21.46 0.0M
2022-11-25 20.98 21.76 20.84 21.50 0.0M
2022-11-23 22.00 22.15 21.42 21.48 0.1M
2022-11-22 21.13 22.11 21.13 21.68 0.1M
2022-11-21 21.12 21.99 20.69 20.79 0.0M
2022-11-18 20.91 21.81 20.91 21.71 0.0M
2022-11-17 22.95 22.95 21.56 21.73 0.1M
2022-11-16 19.94 21.48 19.94 21.43 0.0M
2022-11-15 18.61 19.95 18.61 19.89 0.0M
2022-11-14 20.15 20.24 19.04 19.92 0.0M
2022-11-11 20.98 20.98 19.49 20.15 0.1M
2022-11-10 20.90 22.23 20.82 21.67 0.2M
2022-11-09 18.40 19.31 18.05 19.17 0.0M
2022-11-08 18.31 18.43 17.65 18.05 0.5M
2022-11-07 17.20 18.45 17.05 18.43 0.2M
2022-11-04 16.50 16.93 16.13 16.87 0.1M
2022-11-03 18.71 18.78 17.48 17.77 0.1M
2022-11-02 17.90 18.93 17.87 18.83 0.1M
2022-11-01 18.09 18.69 17.16 17.75 0.1M
2022-10-31 20.55 20.58 18.22 18.26 0.2M
2022-10-28 20.21 20.40 19.85 19.86 0.0M
2022-10-27 20.52 20.52 18.59 19.57 0.1M
2022-10-26 20.48 20.95 19.90 20.88 0.1M
2022-10-25 19.88 19.96 19.19 19.89 0.0M
2022-10-24 18.32 19.32 18.32 19.27 0.1M
2022-10-21 18.76 18.82 16.86 17.11 0.1M
2022-10-20 18.94 18.94 18.32 18.53 0.1M
2022-10-19 19.76 19.81 19.21 19.24 0.0M
2022-10-18 19.61 20.33 19.42 19.42 0.0M
2022-10-17 20.78 20.78 19.94 20.49 0.0M
2022-10-14 20.08 21.58 19.99 21.47 0.1M
2022-10-13 21.27 21.59 19.50 20.20 0.1M
2022-10-12 20.43 20.70 20.24 20.51 0.0M
2022-10-11 19.48 20.30 19.26 20.14 0.1M
2022-10-10 18.90 19.43 18.77 19.18 0.1M
2022-10-07 18.89 19.41 18.68 19.19 0.1M
2022-10-06 18.84 18.84 18.39 18.73 0.0M
2022-10-05 19.19 19.36 18.43 18.78 0.1M
2022-10-04 18.29 19.32 18.29 18.91 0.1M
2022-10-03 20.90 20.90 18.86 19.08 0.3M
2022-09-30 25.25 25.25 23.12 23.78 0.1M
2022-09-29 25.24 25.84 24.81 24.84 0.1M
2022-09-28 24.26 24.82 23.95 24.27 0.1M
2022-09-27 23.91 24.75 23.49 24.50 0.1M
2022-09-26 23.47 24.58 23.01 24.30 0.1M
2022-09-23 21.62 22.68 21.54 22.20 0.1M
2022-09-22 21.52 21.72 20.20 20.34 0.1M
2022-09-21 21.51 22.02 20.81 21.72 0.1M
2022-09-20 21.98 22.04 21.18 21.31 0.0M
2022-09-19 24.01 24.01 21.55 21.64 0.1M
2022-09-16 24.23 24.30 23.61 23.66 0.0M
2022-09-15 22.94 23.40 22.92 23.19 0.1M
2022-09-14 22.51 22.60 22.07 22.45 0.0M
2022-09-13 21.97 22.54 21.49 22.41 0.1M
2022-09-12 20.78 21.05 20.56 20.72 0.1M
2022-09-09 22.49 22.49 21.55 21.63 0.1M
2022-09-08 23.36 23.88 22.85 23.12 0.0M
2022-09-07 24.01 24.50 22.74 23.10 0.1M
2022-09-06 22.97 23.75 22.95 23.43 0.1M
2022-09-02 22.51 22.82 21.91 22.68 0.1M
2022-09-01 23.19 23.99 23.04 23.35 0.1M
2022-08-31 22.84 23.24 22.24 23.16 0.0M
2022-08-30 21.24 22.31 21.19 22.11 0.1M
2022-08-29 21.24 21.24 20.24 20.82 0.1M
2022-08-26 20.41 21.50 20.41 21.16 0.0M
2022-08-25 20.96 21.40 20.71 20.90 0.0M
2022-08-24 21.12 21.20 20.60 21.07 0.0M
2022-08-23 22.15 22.15 20.95 21.00 0.1M
2022-08-22 23.04 23.21 22.43 22.69 0.1M
2022-08-19 22.10 22.70 22.10 22.43 0.1M
2022-08-18 21.35 21.91 21.32 21.49 0.0M
2022-08-17 22.11 22.22 21.30 21.59 0.0M
2022-08-16 21.57 21.76 21.35 21.43 0.0M
2022-08-15 21.97 22.09 21.18 21.25 0.0M
2022-08-12 22.29 22.38 21.15 21.28 0.0M
2022-08-11 21.84 23.11 21.71 23.00 0.0M
2022-08-10 21.96 22.48 21.90 22.20 0.1M
2022-08-09 23.07 23.65 22.87 23.23 0.0M
2022-08-08 23.69 23.92 23.15 23.30 0.0M
2022-08-05 25.97 26.11 24.67 24.83 0.1M
2022-08-04 26.22 26.34 25.34 25.62 0.0M
2022-08-03 27.25 27.85 26.89 27.12 0.1M
2022-08-02 27.17 27.72 26.65 27.16 0.1M
2022-08-01 26.67 27.24 25.88 26.83 0.1M
2022-07-29 26.74 26.80 25.78 26.19 0.1M
2022-07-28 27.19 28.16 26.46 26.56 0.0M
2022-07-27 29.53 29.88 28.06 28.14 0.1M
2022-07-26 30.10 30.67 29.59 30.31 0.0M
2022-07-25 31.30 31.59 30.07 30.30 0.1M
2022-07-22 32.00 33.27 31.72 32.87 0.1M
2022-07-21 33.81 34.12 32.92 32.97 0.1M
2022-07-20 32.35 33.36 32.14 33.02 0.1M
2022-07-19 32.77 32.83 31.85 32.30 0.2M
2022-07-18 32.26 33.36 31.50 33.17 0.1M
2022-07-15 34.37 34.85 33.00 33.18 0.1M
2022-07-14 34.14 35.03 33.78 34.10 0.4M
2022-07-13 33.20 33.20 31.34 32.45 0.1M
2022-07-12 33.23 33.24 32.18 32.72 0.1M
2022-07-11 31.40 32.17 31.18 31.92 0.2M
2022-07-08 29.37 30.26 29.35 29.63 0.1M
2022-07-07 30.98 30.98 29.70 30.16 0.2M
2022-07-06 32.30 33.76 32.03 32.43 0.1M
2022-07-05 32.65 33.40 32.20 32.31 0.1M
2022-07-01 31.53 32.20 30.60 30.92 0.1M
2022-06-30 30.80 30.90 29.40 30.16 0.1M
2022-06-29 28.76 29.89 28.65 29.30 0.0M
2022-06-28 27.99 29.99 27.80 29.57 0.0M
2022-06-27 29.92 30.09 28.60 29.04 0.1M
2022-06-24 30.81 31.45 29.87 30.67 0.1M
2022-06-23 29.25 31.13 29.17 30.77 0.1M
2022-06-22 30.05 30.38 28.53 29.51 0.1M
2022-06-21 28.70 29.28 28.35 29.16 0.3M
2022-06-17 28.63 29.73 28.38 29.17 0.2M
2022-06-16 27.95 29.30 27.65 28.41 0.3M
2022-06-15 26.97 27.50 25.59 26.09 0.3M
2022-06-14 27.08 28.14 26.96 27.55 0.1M
2022-06-13 26.71 27.68 26.31 27.17 0.2M
2022-06-10 25.07 25.15 24.41 24.74 0.1M
2022-06-09 23.05 23.43 22.49 23.32 0.1M
2022-06-08 21.66 22.69 21.49 22.63 0.1M
2022-06-07 21.95 22.13 21.44 21.63 0.1M
2022-06-06 20.18 21.03 20.16 20.93 0.1M
2022-06-03 20.64 20.80 20.37 20.51 0.1M
2022-06-02 20.34 20.76 20.04 20.16 0.1M
2022-06-01 20.21 20.86 20.07 20.70 0.1M
2022-05-31 19.90 20.53 19.73 20.52 0.1M
2022-05-27 20.33 20.35 19.77 19.99 0.1M
2022-05-26 10.61 10.65 10.02 10.08 0.1M
2022-05-25 10.89 10.89 10.42 10.55 0.6M
2022-05-24 10.70 11.10 10.55 10.56 0.2M
2022-05-23 10.85 10.87 10.47 10.52 0.4M
2022-05-20 11.54 11.66 11.25 11.33 0.2M
2022-05-19 12.12 12.25 11.65 11.89 0.2M
2022-05-18 12.01 12.54 11.93 12.44 0.3M
2022-05-17 11.69 12.00 11.62 11.71 0.2M
2022-05-16 12.68 12.68 12.21 12.33 0.1M
2022-05-13 13.23 13.27 12.56 12.67 0.2M
2022-05-12 13.99 14.15 13.29 13.41 0.2M
2022-05-11 13.73 13.83 13.23 13.81 0.3M
2022-05-10 13.90 14.49 13.80 14.15 0.2M
2022-05-09 13.95 14.27 13.64 14.23 0.1M
2022-05-06 13.35 13.80 12.85 13.25 0.2M
2022-05-05 12.49 13.49 12.49 12.97 0.2M
2022-05-04 13.05 13.25 11.89 11.98 0.3M
2022-05-03 12.81 12.96 12.53 12.67 0.1M
2022-05-02 12.74 13.49 12.60 13.11 0.2M
2022-04-29 11.25 12.39 11.11 12.39 0.3M
2022-04-28 12.14 12.51 11.68 11.81 0.2M
2022-04-27 12.27 12.37 11.82 12.09 0.3M
2022-04-26 11.85 12.49 11.85 12.49 0.2M
2022-04-25 11.53 11.98 11.26 11.44 0.4M
2022-04-22 10.36 11.16 10.29 11.03 0.2M
2022-04-21 9.67 10.29 9.57 10.15 0.2M
2022-04-20 9.76 9.84 9.63 9.64 0.1M
2022-04-19 9.75 9.89 9.59 9.70 0.1M
2022-04-18 9.59 9.69 9.47 9.56 0.1M
2022-04-14 9.65 9.81 9.61 9.66 0.1M
2022-04-13 9.59 9.60 9.30 9.48 0.1M
2022-04-12 9.07 9.57 9.00 9.50 0.1M
2022-04-11 9.38 9.58 9.38 9.48 0.2M
2022-04-08 9.50 9.77 9.31 9.39 0.2M
2022-04-07 9.53 9.71 9.31 9.41 0.1M
2022-04-06 9.38 9.65 9.28 9.46 0.3M
2022-04-05 8.77 9.18 8.64 9.14 0.3M
2022-04-04 8.67 8.76 8.60 8.61 0.1M
2022-04-01 9.07 9.07 8.76 8.79 0.4M
2022-03-31 9.33 9.45 9.21 9.42 0.3M
2022-03-30 9.43 9.58 9.32 9.47 0.2M
2022-03-29 9.43 9.63 9.32 9.43 0.1M
2022-03-28 9.75 9.97 9.63 9.70 0.2M
2022-03-25 9.65 9.74 9.52 9.54 0.2M
2022-03-24 10.15 10.19 9.77 9.82 0.3M
2022-03-23 10.45 10.49 10.05 10.20 0.4M
2022-03-22 10.49 10.68 10.43 10.51 0.2M
2022-03-21 11.05 11.06 10.73 10.76 0.2M
2022-03-18 12.10 12.18 11.33 11.35 0.2M
2022-03-17 12.46 12.62 11.84 11.94 0.1M
2022-03-16 13.08 13.26 12.60 12.60 0.1M
2022-03-15 13.48 13.64 13.26 13.55 0.1M
2022-03-14 12.36 13.10 12.30 12.97 0.1M
2022-03-11 11.71 12.46 11.66 12.36 0.1M
2022-03-10 12.38 12.39 11.77 11.78 0.1M
2022-03-09 12.00 12.00 11.68 11.80 0.1M
2022-03-08 12.44 12.74 12.24 12.51 0.1M
2022-03-07 11.82 12.72 11.82 12.69 0.1M
2022-03-04 12.11 12.26 11.81 11.81 0.1M
2022-03-03 11.58 11.81 11.52 11.63 0.2M
2022-03-02 12.68 13.06 11.96 12.05 0.2M
2022-03-01 12.90 13.13 12.25 12.80 0.1M
2022-02-28 13.31 13.37 12.68 12.86 0.1M
2022-02-25 13.36 13.38 12.77 12.81 0.1M
2022-02-24 13.59 13.79 13.01 13.08 0.3M
2022-02-23 12.25 12.51 12.16 12.46 0.1M
2022-02-22 12.59 12.70 12.37 12.53 0.1M
2022-02-18 12.74 13.01 12.67 12.93 0.1M
2022-02-17 12.64 12.96 12.61 12.93 0.2M
2022-02-16 12.63 12.63 12.28 12.43 0.1M
2022-02-15 12.81 12.98 12.65 12.65 0.1M
2022-02-14 13.07 13.23 12.96 13.08 0.2M
2022-02-11 13.12 13.45 12.64 13.31 0.3M
2022-02-10 13.40 13.40 12.95 13.35 0.2M
2022-02-09 13.81 13.85 13.32 13.46 0.1M
2022-02-08 13.91 14.06 13.64 13.64 0.0M
2022-02-07 13.92 13.98 13.57 13.67 0.1M
2022-02-04 14.30 14.39 13.92 14.00 0.0M
2022-02-03 14.18 14.19 13.84 13.98 0.1M
2022-02-02 13.82 14.13 13.78 13.81 0.1M
2022-02-01 13.96 13.97 13.57 13.59 0.1M
2022-01-31 14.46 14.50 13.98 14.11 0.0M
2022-01-28 14.33 14.68 14.32 14.54 0.1M
2022-01-27 14.26 14.83 14.12 14.49 0.1M
2022-01-26 14.87 15.21 14.39 14.92 0.1M
2022-01-25 16.02 16.38 15.13 15.24 0.1M
2022-01-24 16.35 16.85 16.18 16.25 0.1M
2022-01-21 15.51 15.87 15.28 15.85 0.2M
2022-01-20 15.40 15.65 15.07 15.61 0.1M
2022-01-19 16.02 16.16 15.83 15.96 0.1M
2022-01-18 16.95 17.39 16.71 17.07 0.1M
2022-01-14 17.41 17.43 16.68 16.81 0.1M
2022-01-13 17.15 17.29 16.88 17.29 0.1M
2022-01-12 17.79 17.79 17.11 17.15 0.1M
2022-01-11 19.39 19.50 18.22 18.22 0.1M
2022-01-10 19.52 20.10 19.43 19.72 0.1M
2022-01-07 19.99 19.99 19.23 19.33 0.1M
2022-01-06 20.05 20.27 19.77 20.06 0.1M
2022-01-05 19.50 20.53 19.12 20.47 0.1M
2022-01-04 19.67 19.67 18.94 19.42 0.0M
2022-01-03 18.97 19.30 18.97 19.25 0.2M