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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	14.36	14.73	14.27	14.27	22,092	+0.52(+3.78%)
Nov 07, 2024	13.40	13.78	13.17	13.75	9,625	+0.11(+0.81%)
Nov 06, 2024	14.30	14.50	13.61	13.64	15,128	-0.29(-2.08%)
Nov 05, 2024	14.27	14.36	13.92	13.93	27,280	-0.28(-1.97%)
Nov 04, 2024	14.35	14.37	14.06	14.21	22,747	-0.91(-6.00%)
Nov 01, 2024	14.49	15.14	14.48	15.12	34,703	+0.85(+5.94%)
Oct 31, 2024	14.07	14.27	14.03	14.27	17,762	+0.42(+3.03%)
Oct 30, 2024	14.04	14.04	13.85	13.85	23,282	-0.09(-0.64%)
Oct 29, 2024	13.52	13.94	13.52	13.94	39,354	+0.41(+3.03%)
Oct 28, 2024	13.76	13.76	13.46	13.53	12,171	-0.39(-2.80%)
Oct 25, 2024	13.90	13.95	13.76	13.92	6,251	+0.25(+1.84%)
Oct 24, 2024	14.09	14.09	13.66	13.67	6,926	-0.35(-2.49%)
Oct 23, 2024	14.15	14.15	14.02	14.02	2,766	+0.11(+0.77%)
Oct 22, 2024	13.96	14.10	13.91	13.91	30,117	+0.05(+0.39%)
Oct 21, 2024	13.88	13.93	13.84	13.86	7,331	+0.01(+0.10%)
Oct 18, 2024	13.64	13.86	13.64	13.84	16,474	+0.22(+1.61%)
Oct 17, 2024	13.80	13.80	13.62	13.63	4,019	+0.07(+0.53%)
Oct 16, 2024	13.70	13.70	13.43	13.55	3,567	-0.02(-0.12%)
Oct 15, 2024	13.56	13.69	13.49	13.57	50,924	+0.44(+3.35%)
Oct 14, 2024	13.64	13.69	13.09	13.13	57,604	-0.57(-4.16%)
Oct 11, 2024	13.91	13.98	13.69	13.70	67,560	+0.23(+1.68%)
Oct 10, 2024	13.55	13.65	13.47	13.47	3,042	-0.16(-1.21%)
Oct 09, 2024	13.63	13.73	13.47	13.64	36,177	+0.55(+4.18%)
Oct 08, 2024	13.15	13.23	13.05	13.09	27,547	+0.21(+1.63%)
Oct 07, 2024	12.55	12.91	12.55	12.88	3,441	+0.15(+1.20%)
Oct 04, 2024	12.97	12.97	12.72	12.73	8,237	-0.18(-1.40%)
Oct 03, 2024	12.87	13.06	12.84	12.91	48,531	+0.46(+3.69%)
Oct 02, 2024	12.07	12.45	12.06	12.45	18,863	-0.18(-1.43%)
Oct 01, 2024	12.64	12.77	12.43	12.63	58,672	+0.01(+0.09%)
Sep 30, 2024	12.53	12.72	12.45	12.62	26,755	+0.19(+1.56%)
Sep 27, 2024	12.41	12.43	12.24	12.43	16,749	-0.01(-0.10%)
Sep 26, 2024	12.27	12.44	12.27	12.44	9,995	-0.17(-1.38%)
Sep 25, 2024	12.44	12.61	12.44	12.61	3,901	+0.14(+1.15%)
Sep 24, 2024	12.35	12.52	12.32	12.47	23,247	-0.59(-4.52%)
Sep 23, 2024	13.08	13.14	13.01	13.06	16,290	+0.12(+0.91%)
Sep 20, 2024	12.55	12.97	12.55	12.94	64,190	+0.78(+6.39%)
Sep 19, 2024	12.01	12.19	12.00	12.16	58,762	-0.04(-0.32%)
Sep 18, 2024	12.08	12.22	11.89	12.20	8,130	+0.11(+0.89%)
Sep 17, 2024	12.33	12.37	12.10	12.10	50,384	-0.14(-1.13%)
Sep 16, 2024	12.17	12.28	12.17	12.23	1,534	-0.27(-2.20%)
Sep 13, 2024	12.51	12.68	12.25	12.51	38,970	-0.31(-2.38%)
Sep 12, 2024	12.97	13.17	12.81	12.81	485,212	-0.06(-0.47%)
Sep 11, 2024	13.02	13.09	12.82	12.87	21,594	-0.18(-1.39%)
Sep 10, 2024	12.88	13.30	12.84	13.06	75,881	+0.35(+2.74%)
Sep 09, 2024	12.88	12.88	12.63	12.71	20,877	-0.01(-0.11%)
Sep 06, 2024	12.19	12.83	12.19	12.72	33,914	+0.45(+3.65%)
Sep 05, 2024	12.47	12.50	12.25	12.27	17,453	-0.26(-2.09%)
Sep 04, 2024	12.55	12.55	12.29	12.53	26,216	-0.12(-0.96%)

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.