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
2023-12-29 10.01 10.08 9.96 10.03 0.0M
2023-12-28 9.93 10.00 9.84 9.94 0.0M
2023-12-27 9.97 9.97 9.82 9.85 0.1M
2023-12-26 10.06 10.06 9.87 9.90 0.0M
2023-12-22 10.24 10.28 10.11 10.21 0.0M
2023-12-21 10.39 10.52 10.38 10.40 0.0M
2023-12-20 10.44 10.74 10.39 10.72 0.0M
2023-12-19 10.49 10.56 10.40 10.47 0.0M
2023-12-18 10.98 11.00 10.75 10.75 0.0M
2023-12-15 11.01 11.12 10.99 11.11 0.0M
2023-12-14 10.85 10.91 10.65 10.84 0.0M
2023-12-13 11.87 11.99 11.10 11.12 0.0M
2023-12-12 11.95 12.08 11.90 11.98 0.0M
2023-12-11 11.86 11.86 11.70 11.72 0.0M
2023-12-08 11.88 11.88 11.56 11.66 0.0M
2023-12-07 11.68 11.95 11.65 11.84 0.0M
2023-12-06 11.53 11.82 11.40 11.80 0.0M
2023-12-05 11.87 11.91 11.64 11.72 0.0M
2023-12-04 11.50 11.83 11.50 11.76 0.0M
2023-12-01 11.65 11.71 11.22 11.30 0.0M
2023-11-30 11.66 11.82 11.57 11.57 0.0M
2023-11-29 11.57 11.68 11.49 11.68 0.0M
2023-11-28 11.45 11.48 11.33 11.48 0.0M
2023-11-27 11.73 11.96 11.70 11.74 0.0M
2023-11-24 11.71 11.71 11.64 11.67 0.0M
2023-11-22 11.52 11.70 11.52 11.70 0.0M
2023-11-21 11.57 11.83 11.57 11.68 0.0M
2023-11-20 11.70 11.71 11.40 11.44 0.1M
2023-11-17 11.88 11.92 11.72 11.90 0.0M
2023-11-16 11.90 12.06 11.76 11.78 0.0M
2023-11-15 11.75 11.96 11.65 11.82 0.1M
2023-11-14 12.09 12.09 11.90 11.95 0.1M
2023-11-13 13.02 13.02 12.75 12.78 0.0M
2023-11-10 12.93 12.98 12.67 12.75 0.0M
2023-11-09 12.84 13.33 12.76 13.22 0.0M
2023-11-08 12.82 13.20 12.82 13.07 0.0M
2023-11-07 12.77 12.92 12.74 12.86 0.0M
2023-11-06 13.08 13.17 13.01 13.05 0.0M
2023-11-03 13.34 13.35 13.06 13.11 0.0M
2023-11-02 13.89 13.89 13.39 13.45 0.0M
2023-11-01 14.94 14.94 14.20 14.24 0.0M
2023-10-31 15.53 15.53 15.12 15.12 0.0M
2023-10-30 14.56 15.47 14.54 15.37 0.0M
2023-10-27 14.02 15.03 14.00 14.98 0.0M
2023-10-26 14.93 14.98 14.38 14.43 0.0M
2023-10-25 14.90 15.06 14.78 15.00 0.0M
2023-10-24 14.90 15.04 14.65 14.69 0.0M
2023-10-23 15.25 15.35 14.77 15.11 0.0M
2023-10-20 14.92 15.21 14.89 14.99 0.0M
2023-10-19 14.91 14.91 14.40 14.82 0.0M
2023-10-18 14.53 14.86 14.52 14.83 0.0M
2023-10-17 14.51 14.51 14.02 14.32 0.0M
2023-10-16 14.48 14.48 14.21 14.21 0.0M
2023-10-13 14.30 14.72 14.13 14.69 0.0M
2023-10-12 14.51 14.91 14.48 14.77 0.0M
2023-10-11 14.36 14.47 14.21 14.21 0.0M
2023-10-10 14.84 14.84 14.27 14.33 0.0M
2023-10-09 15.76 15.78 15.12 15.15 0.0M
2023-10-06 16.36 16.61 15.45 15.64 0.0M
2023-10-05 15.79 16.21 15.74 15.91 0.0M
2023-10-04 15.78 16.09 15.51 15.78 0.0M
2023-10-03 15.13 15.89 14.93 15.84 0.0M
2023-10-02 14.49 15.02 14.49 14.93 0.0M
2023-09-29 14.13 14.45 14.10 14.33 0.0M
2023-09-28 14.99 15.03 14.51 14.52 0.0M
2023-09-27 14.50 15.28 14.44 14.97 0.0M
2023-09-26 14.36 14.65 14.24 14.59 0.0M
2023-09-25 14.03 14.15 14.00 14.06 0.0M
2023-09-22 13.70 13.87 13.65 13.87 0.0M
2023-09-21 13.66 13.88 13.57 13.87 0.0M
2023-09-20 12.94 12.98 12.63 12.97 0.0M
2023-09-19 13.10 13.34 13.09 13.28 0.0M
2023-09-18 12.86 13.16 12.83 13.11 0.0M
2023-09-15 12.94 13.18 12.93 13.08 0.0M
2023-09-14 13.21 13.30 12.92 13.00 0.0M
2023-09-13 13.64 13.64 13.25 13.48 0.0M
2023-09-12 14.02 14.02 13.71 13.78 0.0M
2023-09-11 14.11 14.22 13.88 13.92 0.0M
2023-09-08 14.65 14.77 14.53 14.64 0.0M
2023-09-07 14.64 15.03 14.64 15.02 0.0M
2023-09-06 14.18 14.50 13.94 14.47 0.0M
2023-09-05 14.19 14.21 13.96 14.12 0.0M
2023-09-01 13.66 13.92 13.65 13.86 0.0M
2023-08-31 14.00 14.33 14.00 14.33 0.0M
2023-08-30 13.22 13.55 13.09 13.52 0.0M
2023-08-29 13.74 13.74 13.23 13.25 0.0M
2023-08-28 14.11 14.11 13.63 13.63 0.0M
2023-08-25 13.91 14.18 13.86 14.03 0.0M
2023-08-24 13.60 13.81 13.46 13.77 0.0M
2023-08-23 14.10 14.10 13.42 13.46 0.0M
2023-08-22 14.51 14.68 14.38 14.40 0.0M
2023-08-21 15.05 15.20 14.96 15.10 0.0M
2023-08-18 15.13 15.13 14.64 14.75 0.0M
2023-08-17 14.54 14.99 14.42 14.97 0.0M
2023-08-16 14.47 14.79 14.26 14.76 0.0M
2023-08-15 14.35 14.68 14.35 14.66 0.0M
2023-08-14 14.29 14.42 14.19 14.38 0.1M
2023-08-11 13.60 13.88 13.55 13.83 0.0M
2023-08-10 13.36 13.63 13.16 13.62 0.0M
2023-08-09 13.66 13.81 13.59 13.75 0.0M
2023-08-08 13.90 13.96 13.42 13.52 0.0M
2023-08-07 13.35 13.58 13.35 13.40 0.0M
2023-08-04 13.19 13.38 12.87 13.38 0.1M
2023-08-03 12.81 13.19 12.64 13.18 0.1M
2023-08-02 12.53 12.88 12.53 12.64 0.1M
2023-08-01 12.43 12.61 12.38 12.47 0.0M
2023-07-31 12.13 12.14 11.98 12.01 0.0M
2023-07-28 12.43 12.43 12.34 12.34 0.0M
2023-07-27 12.00 12.59 12.00 12.59 0.1M
2023-07-26 12.04 12.13 11.85 11.85 0.0M
2023-07-25 11.92 12.10 11.90 12.06 0.0M
2023-07-24 12.55 12.55 12.01 12.14 0.1M
2023-07-21 12.80 12.80 12.50 12.67 0.0M
2023-07-20 13.12 13.29 13.12 13.22 0.0M
2023-07-19 13.46 13.53 13.21 13.27 0.0M
2023-07-18 13.36 13.48 13.15 13.32 0.0M
2023-07-17 13.58 13.79 13.23 13.23 0.0M
2023-07-14 13.03 13.32 13.02 13.28 0.0M
2023-07-13 13.12 13.12 12.86 12.95 0.1M
2023-07-12 13.20 13.47 13.04 13.47 0.0M
2023-07-11 14.30 14.49 13.72 13.72 0.0M
2023-07-10 13.55 13.80 13.54 13.77 0.0M
2023-07-07 13.69 13.70 13.23 13.46 0.0M
2023-07-06 13.72 14.22 13.61 14.16 0.1M
2023-07-05 13.32 13.41 13.16 13.24 0.0M
2023-07-03 12.93 12.94 12.80 12.88 0.0M
2023-06-30 13.23 13.27 13.06 13.20 0.0M
2023-06-29 13.71 13.71 13.38 13.38 0.0M
2023-06-28 13.64 13.83 13.57 13.80 0.0M
2023-06-27 13.00 13.54 13.00 13.32 0.0M
2023-06-26 13.06 13.25 12.89 13.02 0.0M
2023-06-23 13.07 13.21 12.90 13.02 0.0M
2023-06-22 12.93 13.11 12.89 12.89 0.0M
2023-06-21 13.02 13.02 12.56 12.60 0.0M
2023-06-20 13.13 13.32 13.03 13.07 0.0M
2023-06-16 13.47 13.54 13.17 13.41 0.0M
2023-06-15 13.22 13.30 13.07 13.14 0.0M
2023-06-14 13.90 13.90 13.23 13.25 0.0M
2023-06-13 13.89 14.17 13.77 14.05 0.1M
2023-06-12 14.05 14.27 13.91 13.95 0.0M
2023-06-09 14.42 14.49 13.96 14.04 0.0M
2023-06-08 14.70 14.79 14.50 14.57 0.0M
2023-06-07 14.64 15.01 14.56 14.77 0.0M
2023-06-06 15.58 15.58 14.88 14.96 0.1M
2023-06-05 15.70 15.88 15.50 15.58 0.0M
2023-06-02 15.68 15.93 15.68 15.74 0.0M
2023-06-01 17.50 17.62 16.73 16.73 0.0M
2023-05-31 17.75 18.23 17.75 17.82 0.0M
2023-05-30 17.15 17.70 17.15 17.45 0.0M
2023-05-26 16.71 16.88 16.29 16.49 0.0M
2023-05-25 16.58 17.13 16.56 17.12 0.0M
2023-05-24 16.66 16.90 16.64 16.90 0.0M
2023-05-23 16.56 16.73 16.24 16.67 0.0M
2023-05-22 16.39 16.60 16.32 16.59 0.0M
2023-05-19 16.74 16.76 16.42 16.55 0.0M
2023-05-18 16.81 16.90 16.48 16.52 0.0M
2023-05-17 16.54 16.68 16.44 16.44 0.0M
2023-05-16 16.13 16.95 16.01 16.95 0.0M
2023-05-15 16.58 16.70 16.24 16.30 0.0M
2023-05-12 16.98 16.98 16.54 16.68 0.0M
2023-05-11 17.52 17.54 16.90 16.94 0.0M
2023-05-10 17.30 17.58 17.14 17.19 0.0M
2023-05-09 18.01 18.10 17.24 17.52 0.0M
2023-05-08 17.62 18.11 17.59 18.03 0.0M
2023-05-05 18.71 18.71 17.80 17.90 0.0M
2023-05-04 19.98 20.03 19.30 19.37 0.0M
2023-05-03 19.80 19.80 19.35 19.50 0.0M
2023-05-02 19.05 19.99 19.05 19.87 0.0M
2023-05-01 18.60 19.03 18.60 18.91 0.0M
2023-04-28 19.28 19.28 18.55 18.64 0.0M
2023-04-27 19.39 19.49 18.98 18.98 0.0M
2023-04-26 19.53 19.78 19.44 19.78 0.0M
2023-04-25 19.33 19.70 19.33 19.50 0.0M
2023-04-24 19.18 19.37 18.97 18.97 0.0M
2023-04-21 19.50 19.65 19.36 19.36 0.0M
2023-04-20 19.23 19.23 18.63 19.00 0.0M
2023-04-19 18.77 19.34 18.70 19.27 0.0M
2023-04-18 18.04 18.17 17.71 17.77 0.0M
2023-04-17 17.36 17.76 17.36 17.54 0.0M
2023-04-14 18.10 18.10 17.31 17.36 0.1M
2023-04-13 17.09 17.43 17.03 17.41 0.0M
2023-04-12 17.35 17.54 17.00 17.34 0.1M
2023-04-11 18.66 18.70 17.87 18.01 0.1M
2023-04-10 20.35 20.35 20.15 20.16 0.0M
2023-04-06 20.48 20.67 20.41 20.53 0.0M
2023-04-05 20.15 20.67 19.96 20.31 0.0M
2023-04-04 20.09 20.33 19.65 20.17 0.0M
2023-04-03 20.44 20.55 20.17 20.18 0.0M
2023-03-31 19.42 20.30 19.35 20.06 0.0M
2023-03-30 19.59 20.42 19.45 19.65 0.1M
2023-03-29 21.16 21.29 20.50 20.65 0.1M
2023-03-28 21.75 21.75 20.83 21.32 0.0M
2023-03-27 22.53 22.71 22.12 22.17 0.0M
2023-03-24 23.85 23.99 22.68 22.94 0.0M
2023-03-23 22.01 24.08 22.01 23.67 0.0M
2023-03-22 22.23 22.42 21.27 22.21 0.0M
2023-03-21 22.00 22.10 21.88 22.10 0.0M
2023-03-20 21.92 22.29 21.73 22.12 0.0M
2023-03-17 21.51 22.12 21.51 21.84 0.0M
2023-03-16 21.85 22.08 21.08 21.10 0.0M
2023-03-15 22.47 22.90 21.90 22.02 0.0M
2023-03-14 21.09 21.65 20.69 21.43 0.0M
2023-03-13 21.57 21.75 20.77 21.56 0.0M
2023-03-10 20.55 20.94 20.06 20.87 0.1M
2023-03-09 19.28 19.95 19.08 19.87 0.0M
2023-03-08 19.42 19.49 18.97 19.21 0.1M
2023-03-07 20.18 20.74 20.18 20.49 0.0M
2023-03-06 20.85 21.03 19.89 19.95 0.0M
2023-03-03 20.93 20.93 20.49 20.64 0.0M
2023-03-02 20.62 20.96 20.46 20.91 0.0M
2023-03-01 20.64 21.04 20.29 20.30 0.0M
2023-02-28 20.20 20.61 20.04 20.60 0.0M
2023-02-27 20.02 20.06 19.70 20.01 0.0M
2023-02-24 19.60 20.15 19.60 19.96 0.0M
2023-02-23 18.52 19.28 18.47 18.81 0.1M
2023-02-22 19.47 19.66 18.99 19.33 0.0M
2023-02-21 18.87 19.36 18.70 19.27 0.0M
2023-02-17 18.98 18.98 18.47 18.68 0.0M
2023-02-16 19.31 19.31 18.58 18.70 0.0M
2023-02-15 19.12 19.14 18.61 18.87 0.0M
2023-02-14 18.86 19.47 18.56 19.17 0.0M
2023-02-13 19.37 19.37 18.66 18.87 0.0M
2023-02-10 19.81 19.87 19.30 19.45 0.0M
2023-02-09 19.32 19.94 19.20 19.86 0.0M
2023-02-08 19.35 19.55 18.68 18.86 0.0M
2023-02-07 19.14 19.76 19.08 19.48 0.0M
2023-02-06 19.46 19.73 18.87 18.91 0.0M
2023-02-03 18.35 19.00 17.88 18.76 0.0M
2023-02-02 16.65 17.91 16.65 17.80 0.0M
2023-02-01 17.25 17.84 17.07 17.17 0.0M
2023-01-31 16.99 17.14 16.80 16.81 0.0M
2023-01-30 17.39 17.61 17.17 17.61 0.0M
2023-01-27 17.04 17.44 16.97 17.41 0.0M
2023-01-26 16.85 16.99 16.55 16.56 0.0M
2023-01-25 17.48 17.57 16.66 16.69 0.0M
2023-01-24 17.91 17.98 17.48 17.53 0.0M
2023-01-23 18.19 18.32 17.77 18.23 0.0M
2023-01-20 18.30 18.41 18.06 18.06 0.0M
2023-01-19 17.96 18.52 17.61 17.83 0.1M
2023-01-18 17.00 18.01 16.94 17.98 0.1M
2023-01-17 18.12 18.15 17.66 17.71 0.0M
2023-01-13 17.99 18.00 17.65 17.81 0.0M
2023-01-12 17.96 18.39 17.19 17.56 0.1M
2023-01-11 18.33 18.56 17.83 17.88 0.1M
2023-01-10 19.40 19.41 18.48 18.70 0.0M
2023-01-09 20.14 20.20 19.29 19.77 0.1M
2023-01-06 20.02 20.40 19.41 19.49 0.0M
2023-01-05 22.10 22.10 20.98 20.98 0.0M
2023-01-04 23.40 23.40 22.54 22.58 0.0M
2023-01-03 22.12 23.45 21.73 23.42 0.1M