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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	14.54	14.60	14.40	14.54	10,996	-0.17(-1.16%)
Jul 30, 2024	14.75	14.93	14.70	14.71	6,242	+0.19(+1.29%)
Jul 29, 2024	14.54	14.79	14.52	14.52	5,253	-0.02(-0.13%)
Jul 26, 2024	14.86	14.87	14.54	14.54	7,254	-0.26(-1.78%)
Jul 25, 2024	14.72	14.92	14.70	14.80	10,345	+0.11(+0.78%)
Jul 24, 2024	14.62	14.74	14.43	14.69	17,397	+0.32(+2.26%)
Jul 23, 2024	14.17	14.41	14.16	14.37	14,200	+0.38(+2.68%)
Jul 22, 2024	13.94	14.06	13.74	13.99	25,342	-0.25(-1.79%)
Jul 19, 2024	13.87	14.26	13.71	14.24	16,608	+0.10(+0.74%)
Jul 18, 2024	13.72	14.16	13.61	14.14	32,171	+0.79(+5.92%)
Jul 17, 2024	13.39	13.39	13.17	13.35	5,433	+0.19(+1.44%)
Jul 16, 2024	13.04	13.35	13.00	13.16	14,797	-0.01(-0.08%)
Jul 15, 2024	13.25	13.36	13.14	13.17	16,336	-0.01(-0.07%)
Jul 12, 2024	13.35	13.36	13.17	13.18	13,830	-0.17(-1.27%)
Jul 11, 2024	13.35	13.42	13.23	13.35	25,267	-0.10(-0.77%)
Jul 10, 2024	13.30	13.56	13.23	13.45	6,911	-0.01(-0.08%)
Jul 09, 2024	13.63	13.63	13.40	13.46	5,396	-0.40(-2.85%)
Jul 08, 2024	14.00	14.06	13.86	13.86	5,370	-0.00(-0.00%)
Jul 05, 2024	14.10	14.36	13.86	13.86	13,342	-0.31(-2.20%)
Jul 03, 2024	14.52	14.59	14.10	14.17	10,989	-1.00(-6.57%)
Jul 02, 2024	15.24	15.40	15.11	15.17	3,025	-0.11(-0.72%)
Jul 01, 2024	14.61	15.28	14.56	15.28	4,450	+0.28(+1.87%)
Jun 28, 2024	14.74	15.16	14.74	15.00	8,330	+0.46(+3.17%)
Jun 27, 2024	14.82	14.82	14.48	14.54	3,093	-0.40(-2.68%)
Jun 26, 2024	15.10	15.20	14.94	14.94	9,953	+0.25(+1.71%)
Jun 25, 2024	14.39	14.69	14.39	14.69	2,542	+0.41(+2.88%)
Jun 24, 2024	14.39	14.44	14.22	14.28	12,668	-0.55(-3.74%)
Jun 21, 2024	14.84	14.86	14.83	14.83	1,974	-0.35(-2.32%)
Jun 20, 2024	14.77	15.26	14.60	15.18	4,725	-0.07(-0.49%)
Jun 18, 2024	15.12	15.26	14.93	15.26	4,187	-0.07(-0.45%)
Jun 17, 2024	15.25	15.47	15.24	15.33	3,355	+0.31(+2.06%)
Jun 14, 2024	15.20	15.27	14.77	15.02	8,575	+0.08(+0.52%)
Jun 13, 2024	15.30	15.30	14.92	14.94	7,512	-0.14(-0.90%)
Jun 12, 2024	14.60	15.21	14.60	15.08	23,981	+0.53(+3.64%)
Jun 11, 2024	14.53	14.59	14.39	14.55	2,582	-0.02(-0.15%)
Jun 10, 2024	14.66	14.67	14.46	14.57	9,902	+0.16(+1.12%)
Jun 07, 2024	13.91	14.44	13.83	14.41	3,627	+0.92(+6.80%)
Jun 06, 2024	13.67	13.76	13.46	13.49	20,093	-0.60(-4.24%)
Jun 05, 2024	14.02	14.14	13.87	14.09	8,360	+0.09(+0.66%)
Jun 04, 2024	14.04	14.13	14.00	14.00	9,605	+0.32(+2.32%)

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.