Ultrashort MSCI Brazil Capped -2X ETF (NY: BZQ )

11.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 10.98 11.11 10.98 11.11 16,601 +0.22(+2.05%)
Feb 22, 2024 10.71 10.90 10.71 10.88 13,327 +0.12(+1.07%)
Feb 21, 2024 10.75 10.84 10.74 10.77 19,545 +0.00(+0.03%)
Feb 20, 2024 10.88 10.88 10.76 10.76 18,366 -0.35(-3.13%)
Feb 16, 2024 11.25 11.31 11.09 11.11 13,051 -0.22(-1.92%)
Feb 15, 2024 11.43 11.47 11.28 11.33 1,865 -0.18(-1.54%)
Feb 14, 2024 11.55 11.55 11.39 11.51 2,925 -0.22(-1.87%)
Feb 13, 2024 11.74 11.87 11.47 11.73 16,004 +0.70(+6.31%)
Feb 12, 2024 11.26 11.26 10.94 11.03 15,063 -0.22(-1.96%)
Feb 09, 2024 11.37 11.40 11.20 11.25 3,605 -0.16(-1.43%)
Feb 08, 2024 11.15 11.42 11.15 11.41 11,898 +0.42(+3.86%)
Feb 07, 2024 10.97 11.02 10.93 10.99 8,086 +0.14(+1.29%)
Feb 06, 2024 11.15 11.17 10.85 10.85 19,057 -0.61(-5.31%)
Feb 05, 2024 11.55 11.79 11.44 11.46 11,141 -0.00(-0.03%)
Feb 02, 2024 11.45 11.61 11.45 11.46 22,436 +0.42(+3.80%)
Feb 01, 2024 11.24 11.25 11.04 11.04 5,146 -0.27(-2.40%)
Jan 31, 2024 11.04 11.35 10.90 11.31 40,346 -0.04(-0.33%)
Jan 30, 2024 11.33 11.51 11.33 11.35 14,396 +0.17(+1.53%)
Jan 29, 2024 11.12 11.27 11.12 11.18 3,910 +0.21(+1.92%)
Jan 26, 2024 11.02 11.06 10.92 10.97 9,017 -0.15(-1.39%)
Jan 25, 2024 11.16 11.20 11.12 11.12 1,508 -0.18(-1.56%)
Jan 24, 2024 10.93 11.31 10.93 11.30 12,164 +0.03(+0.26%)
Jan 23, 2024 11.64 11.84 11.27 11.27 37,321 -0.45(-3.84%)
Jan 22, 2024 11.47 11.82 11.36 11.72 21,184 +0.45(+4.00%)
Jan 19, 2024 11.40 11.47 11.26 11.27 7,680 -0.01(-0.09%)
Jan 18, 2024 11.30 11.40 11.24 11.28 35,427 +0.20(+1.81%)
Jan 17, 2024 11.10 11.13 11.04 11.08 18,764 +0.14(+1.26%)
Jan 16, 2024 10.66 10.98 10.66 10.94 31,961 +0.56(+5.42%)
Jan 12, 2024 10.26 10.39 10.03 10.38 9,040 -0.14(-1.36%)
Jan 11, 2024 10.46 10.70 10.46 10.52 16,310 -0.09(-0.87%)
Jan 10, 2024 10.63 10.67 10.59 10.62 7,929 +0.03(+0.33%)
Jan 09, 2024 10.44 10.60 10.44 10.58 24,242 +0.29(+2.83%)
Jan 08, 2024 10.43 10.47 10.26 10.29 8,946 -0.04(-0.34%)
Jan 05, 2024 10.40 10.41 10.21 10.33 11,034 -0.22(-2.06%)
Jan 04, 2024 10.60 10.60 10.45 10.54 6,859 +0.21(+2.07%)
Jan 03, 2024 10.45 10.45 10.18 10.33 24,201 -0.05(-0.51%)
Jan 02, 2024 10.15 10.47 10.14 10.38 39,982 +0.35(+3.51%)
Dec 29, 2023 10.01 10.08 9.956 10.03 17,687 +0.09(+0.87%)
Dec 28, 2023 9.930 10.00 9.835 9.944 21,269 +0.09(+0.95%)
Dec 27, 2023 9.970 9.970 9.820 9.850 114,969 -0.05(-0.51%)
Dec 26, 2023 10.06 10.06 9.871 9.901 37,245 -0.31(-3.03%)
Dec 22, 2023 10.24 10.28 10.11 10.21 23,796 -0.19(-1.82%)
Dec 21, 2023 10.39 10.52 10.38 10.40 24,669 -0.32(-2.98%)
Dec 20, 2023 10.44 10.74 10.39 10.72 26,303 +0.37(+3.61%)
Dec 19, 2023 10.37 10.43 10.28 10.35 29,410 -0.27(-2.57%)
Dec 18, 2023 10.85 10.87 10.62 10.62 41,867 -0.36(-3.26%)
Dec 15, 2023 10.88 10.98 10.86 10.98 30,815 +0.27(+2.51%)
Dec 14, 2023 10.72 10.78 10.52 10.71 37,796 -0.28(-2.54%)
Dec 13, 2023 11.73 11.84 10.97 10.99 29,280 -0.85(-7.17%)
Dec 12, 2023 11.81 11.94 11.76 11.84 10,842 +0.25(+2.19%)
Dec 11, 2023 11.72 11.72 11.56 11.58 20,982 +0.06(+0.52%)
Dec 08, 2023 11.74 11.74 11.42 11.52 10,386 -0.18(-1.52%)
Dec 07, 2023 11.54 11.81 11.51 11.70 7,152 +0.04(+0.38%)
Dec 06, 2023 11.39 11.68 11.26 11.66 10,475 +0.07(+0.64%)
Dec 05, 2023 11.73 11.77 11.50 11.58 22,569 -0.04(-0.32%)
Dec 04, 2023 11.36 11.69 11.36 11.62 37,937 +0.45(+4.07%)
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.