ProShares UltraShort MSCI Brazil Capped

BZQ
🏛️ usa →
9.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.18 9.19 9.10 9.12 0.1M
2025-09-25 9.03 9.21 9.00 9.18 0.0M
2025-09-24 8.84 8.96 8.83 8.93 0.1M
2025-09-23 9.17 9.17 8.83 8.91 0.1M
2025-09-22 9.34 9.45 9.20 9.21 0.0M
2025-09-19 9.15 9.21 9.10 9.12 0.0M
2025-09-18 9.10 9.21 9.09 9.19 0.0M
2025-09-17 9.26 9.26 8.94 9.13 0.0M
2025-09-16 9.30 9.37 9.23 9.27 0.0M
2025-09-15 9.49 9.51 9.32 9.38 0.0M
2025-09-12 9.77 9.77 9.59 9.67 0.0M
2025-09-11 9.82 9.82 9.52 9.67 0.0M
2025-09-10 9.82 9.82 9.68 9.81 0.0M
2025-09-09 10.03 10.03 9.90 9.99 0.0M
2025-09-08 9.91 10.11 9.91 9.96 0.0M
2025-09-05 9.78 10.02 9.68 9.93 0.0M
2025-09-04 10.35 10.35 10.21 10.21 0.0M
2025-09-03 10.35 10.40 10.18 10.37 0.0M
2025-09-02 10.43 10.49 10.28 10.35 0.0M
2025-08-29 10.08 10.08 10.00 10.00 0.0M
2025-08-28 10.24 10.24 9.84 10.00 0.0M
2025-08-27 10.70 10.70 10.33 10.34 0.1M
2025-08-26 10.62 10.72 10.62 10.65 0.0M
2025-08-25 10.55 10.55 10.43 10.54 0.0M
2025-08-22 11.20 11.20 10.59 10.64 0.0M
2025-08-21 11.48 11.52 11.33 11.41 0.0M
2025-08-20 11.54 11.56 11.34 11.42 0.0M
2025-08-19 11.41 11.67 11.39 11.66 0.0M
2025-08-18 11.02 11.03 10.86 10.93 0.0M
2025-08-15 11.01 11.09 10.82 11.00 0.0M
2025-08-14 11.23 11.25 10.97 11.22 0.0M
2025-08-13 10.98 11.07 10.91 10.99 0.0M
2025-08-12 11.02 11.02 10.78 10.86 0.0M
2025-08-11 11.34 11.46 11.29 11.46 0.0M
2025-08-08 11.18 11.33 11.16 11.33 0.0M
2025-08-07 11.30 11.41 11.12 11.12 0.0M
2025-08-06 11.55 11.71 11.52 11.63 0.0M
2025-08-05 12.02 12.08 11.88 11.98 0.0M
2025-08-04 11.98 12.11 11.98 12.08 0.0M
2025-08-01 12.21 12.40 12.10 12.31 0.0M
2025-07-31 12.40 12.50 12.22 12.42 0.0M
2025-07-30 12.35 12.57 11.93 12.13 0.0M
2025-07-29 12.36 12.36 12.10 12.24 0.0M
2025-07-28 12.23 12.57 12.23 12.43 0.0M
2025-07-25 11.94 12.10 11.94 12.10 0.0M
2025-07-24 11.84 11.92 11.83 11.89 0.0M
2025-07-23 11.88 11.88 11.51 11.63 0.0M
2025-07-22 11.87 12.03 11.80 12.00 0.0M
2025-07-21 12.02 12.02 11.75 11.97 0.0M
2025-07-18 11.53 12.17 11.46 12.15 0.0M
2025-07-17 11.67 11.69 11.43 11.43 0.0M
2025-07-16 11.73 11.84 11.52 11.57 0.0M
2025-07-15 11.70 11.89 11.60 11.62 0.0M
2025-07-14 11.73 11.77 11.62 11.76 0.0M
2025-07-11 11.66 11.71 11.48 11.55 0.0M
2025-07-10 11.50 11.52 11.34 11.37 0.1M
2025-07-09 10.80 11.07 10.79 11.04 0.0M
2025-07-08 10.60 10.65 10.60 10.65 0.0M
2025-07-07 10.41 10.75 10.41 10.70 0.0M
2025-07-03 10.23 10.32 10.23 10.26 0.0M
2025-07-02 10.77 10.77 10.52 10.53 0.0M
2025-07-01 10.64 10.71 10.56 10.62 0.0M
2025-06-30 11.05 11.05 10.52 10.52 0.1M
2025-06-27 11.12 11.17 10.97 11.12 0.0M
2025-06-26 11.17 11.25 11.12 11.12 0.1M
2025-06-25 11.59 11.59 11.44 11.58 0.0M
2025-06-24 11.42 11.42 11.12 11.31 0.0M
2025-06-23 11.66 11.66 11.56 11.57 0.0M
2025-06-20 11.46 11.56 11.38 11.56 0.0M
2025-06-18 11.19 11.31 11.19 11.26 0.0M
2025-06-17 11.01 11.31 11.01 11.24 0.0M
2025-06-16 11.19 11.22 11.03 11.06 0.0M
2025-06-13 11.78 11.78 11.64 11.64 0.0M
2025-06-12 11.58 11.74 11.58 11.62 0.0M
2025-06-11 11.75 11.75 11.44 11.57 0.0M
2025-06-10 11.78 11.98 11.78 11.98 0.0M
2025-06-09 12.40 12.42 12.06 12.06 0.0M
2025-06-06 12.04 12.08 11.94 11.94 0.0M
2025-06-05 11.92 12.12 11.87 12.05 0.0M
2025-06-04 11.89 12.22 11.80 12.17 0.0M
2025-06-03 12.44 12.44 12.04 12.11 0.0M
2025-06-02 12.21 12.48 12.21 12.29 0.0M
2025-05-30 12.28 12.51 12.28 12.37 0.0M
2025-05-29 12.03 12.03 11.93 11.98 0.0M
2025-05-28 12.01 12.06 11.87 11.97 0.0M
2025-05-27 11.77 11.81 11.60 11.75 0.0M
2025-05-23 12.68 12.68 12.00 12.03 0.0M
2025-05-22 12.03 12.09 11.60 12.09 0.0M
2025-05-21 11.67 12.01 11.67 11.97 0.0M
2025-05-20 11.59 11.78 11.58 11.58 0.0M
2025-05-19 11.86 11.86 11.41 11.54 0.0M
2025-05-16 12.00 12.00 11.68 11.68 0.0M
2025-05-15 11.44 11.76 11.44 11.66 0.0M
2025-05-14 11.42 11.54 11.35 11.50 0.1M
2025-05-13 11.77 11.83 11.33 11.42 0.0M
2025-05-12 12.04 12.23 12.04 12.15 0.1M
2025-05-09 12.05 12.09 12.00 12.09 0.0M
2025-05-08 12.59 12.59 11.93 12.16 0.0M
2025-05-07 13.12 13.24 13.12 13.22 0.0M
2025-05-06 13.06 13.06 12.95 12.99 0.0M
2025-05-05 12.58 12.89 12.58 12.88 0.0M
2025-05-02 12.51 12.59 12.44 12.54 0.0M
2025-05-01 12.67 12.85 12.64 12.74 0.1M
2025-04-30 12.73 12.82 12.53 12.56 0.1M
2025-04-29 12.49 12.49 12.24 12.33 0.1M
2025-04-28 12.49 12.70 12.43 12.46 0.0M
2025-04-25 12.79 12.85 12.66 12.69 0.0M
2025-04-24 13.05 13.21 12.75 12.84 0.0M
2025-04-23 13.22 13.38 13.01 13.33 0.0M
2025-04-22 14.37 14.37 13.73 13.77 0.0M
2025-04-21 14.49 14.61 14.40 14.56 0.0M
2025-04-17 14.87 14.95 14.34 14.44 0.0M
2025-04-16 15.08 15.10 14.90 15.01 0.0M
2025-04-15 14.77 14.93 14.77 14.87 0.0M
2025-04-14 14.64 14.96 14.57 14.73 0.0M
2025-04-11 15.40 15.74 15.00 15.12 0.0M
2025-04-10 15.48 16.31 15.32 15.77 0.0M
2025-04-09 17.49 17.49 14.76 15.15 0.1M
2025-04-08 15.13 17.09 15.13 16.96 0.1M
2025-04-07 16.31 16.70 15.02 16.07 0.1M
2025-04-04 15.00 15.69 14.87 15.53 0.1M
2025-04-03 13.55 13.70 13.39 13.68 0.0M
2025-04-02 13.82 14.10 13.82 13.84 0.0M
2025-04-01 14.12 14.12 13.67 13.84 0.0M
2025-03-31 14.34 14.45 14.11 14.11 0.0M
2025-03-28 13.81 14.14 13.81 13.99 0.0M
2025-03-27 13.73 13.73 13.43 13.63 0.0M
2025-03-26 13.52 13.73 13.52 13.62 0.0M
2025-03-25 13.58 13.61 13.22 13.61 0.0M
2025-03-24 13.61 13.86 13.60 13.86 0.0M
2025-03-21 13.64 13.65 13.50 13.50 0.0M
2025-03-20 13.31 13.43 13.29 13.41 0.0M
2025-03-19 13.19 13.23 12.96 13.07 0.0M
2025-03-18 13.49 13.72 13.39 13.50 0.0M
2025-03-17 14.11 14.11 13.43 13.58 0.0M
2025-03-14 15.23 15.23 14.23 14.27 0.0M
2025-03-13 15.59 15.60 15.53 15.56 0.0M
2025-03-12 16.11 16.17 15.88 15.92 0.0M
2025-03-11 16.28 16.41 15.99 16.09 0.0M
2025-03-10 15.87 16.39 15.85 16.20 0.0M
2025-03-07 15.65 15.73 15.48 15.52 0.0M
2025-03-06 15.80 15.97 15.80 15.84 0.0M
2025-03-05 16.67 16.67 15.75 15.84 0.0M
2025-03-04 16.76 17.36 16.42 16.73 0.0M
2025-03-03 16.26 16.57 15.71 16.45 0.0M
2025-02-28 16.01 16.70 15.97 16.49 0.0M
2025-02-27 15.60 15.76 15.51 15.73 0.0M
2025-02-26 15.26 15.50 15.14 15.49 0.0M
2025-02-25 15.01 15.08 14.92 14.99 0.0M
2025-02-24 14.73 15.28 14.59 15.28 0.0M
2025-02-21 14.47 14.89 14.47 14.77 0.0M
2025-02-20 13.99 14.06 13.90 14.02 0.0M
2025-02-19 13.95 14.16 13.95 14.14 0.0M
2025-02-18 13.86 13.86 13.60 13.79 0.0M
2025-02-14 14.30 14.30 13.75 13.82 0.0M
2025-02-13 15.19 15.19 14.85 14.85 0.0M
2025-02-12 14.92 15.06 14.80 14.98 0.0M
2025-02-11 14.60 14.60 14.43 14.45 0.0M
2025-02-10 14.85 14.89 14.66 14.74 0.0M
2025-02-07 14.60 15.22 14.56 15.12 0.0M
2025-02-06 14.83 14.83 14.51 14.58 0.0M
2025-02-05 15.18 15.18 14.90 14.92 0.0M
2025-02-04 14.90 14.90 14.65 14.82 0.0M
2025-02-03 15.46 15.50 14.84 14.98 0.0M
2025-01-31 14.79 15.00 14.64 15.00 0.0M
2025-01-30 15.35 15.48 14.78 14.91 0.0M
2025-01-29 15.88 16.00 15.75 15.84 0.0M
2025-01-28 15.66 15.71 15.66 15.71 0.0M
2025-01-27 16.31 16.31 15.82 15.85 0.0M
2025-01-24 16.24 16.31 16.12 16.31 0.0M
2025-01-23 16.48 16.57 16.33 16.47 0.0M
2025-01-22 16.73 16.73 16.21 16.46 0.0M
2025-01-21 17.11 17.18 16.81 16.95 0.0M
2025-01-17 17.53 17.53 17.22 17.40 0.0M
2025-01-16 17.27 17.80 17.27 17.63 0.0M
2025-01-15 17.62 17.86 17.00 17.06 0.0M
2025-01-14 18.57 18.57 18.32 18.32 0.0M
2025-01-13 18.97 18.97 18.52 18.59 0.0M
2025-01-10 18.64 18.82 18.50 18.71 0.0M
2025-01-08 18.62 18.62 18.50 18.50 0.0M
2025-01-07 18.06 18.10 17.80 18.03 0.0M
2025-01-06 18.39 18.59 18.01 18.49 0.0M
2025-01-03 18.85 19.21 18.81 19.21 0.0M
2025-01-02 19.53 19.63 18.57 18.69 0.0M