MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BZQ — ProShares UltraShort MSCI Brazil Capped
NYSE ArcaProShares UltraShort MSCI Brazil Capped
$18.10
-1.09(-5.67%)
- O
- 18.93
- H
- 19.53
- L
- 18.10
- V
- 6.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.10
Period Return-67.14%
Period High$57.48
Period Low$16.34
Avg Daily Volume11.3K
Total Trading Days365
BZQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.93 | $19.53 | $18.10 | $18.10 | $-1.09 | -5.67% | 6,449 | $18.67 | $18.10 $19.53 |
| Oct 1, 2026 | $19.09 | $19.70 | $19.07 | $19.19 | +$0.14 | +0.73% | 3,230 | $19.18 | $19.07 $19.70 |
| Sep 30, 2026 | $19.39 | $19.53 | $19.00 | $19.05 | $-0.93 | -4.63% | 5,158 | $19.26 | $19.00 $19.53 |
| Sep 29, 2026 | $20.36 | $20.42 | $19.98 | $19.98 | $-0.23 | -1.14% | 3,540 | $20.16 | $19.98 $20.42 |
| Sep 28, 2026 | $20.28 | $20.30 | $19.99 | $20.21 | +$0.67 | +3.41% | 7,828 | $20.24 | $19.99 $20.30 |
| Sep 25, 2026 | $19.80 | $19.80 | $19.54 | $19.54 | +$0.07 | +0.34% | 1,922 | $19.59 | $19.54 $19.80 |
| Sep 24, 2026 | $19.17 | $19.50 | $19.01 | $19.47 | +$0.49 | +2.61% | 8,028 | $19.36 | $19.01 $19.50 |
| Sep 23, 2026 | $18.28 | $18.98 | $18.28 | $18.98 | +$0.55 | +2.97% | 3,299 | $18.71 | $18.28 $18.98 |
| Sep 22, 2026 | $19.03 | $19.03 | $18.43 | $18.43 | $-0.20 | -1.08% | 1,554 | $18.81 | $18.43 $19.03 |
| Sep 21, 2026 | $18.63 | $18.63 | $18.63 | $18.63 | $-0.57 | -2.99% | 993 | $18.65 | $18.63 $18.63 |
| Sep 18, 2026 | $19.37 | $19.46 | $19.19 | $19.21 | +$0.22 | +1.15% | 1,285 | $19.31 | $19.19 $19.46 |
| Sep 17, 2026 | $19.01 | $19.53 | $18.83 | $18.99 | $-0.23 | -1.21% | 4,145 | $19.14 | $18.83 $19.53 |
| Sep 16, 2026 | $19.18 | $19.22 | $19.02 | $19.22 | +$0.35 | +1.86% | 3,062 | $19.13 | $19.02 $19.22 |
| Sep 15, 2026 | $19.16 | $19.16 | $18.61 | $18.87 | $-0.11 | -0.60% | 3,844 | $18.90 | $18.61 $19.16 |
| Sep 14, 2026 | $19.46 | $19.46 | $18.93 | $18.99 | +$0.46 | +2.49% | 9,857 | $19.12 | $18.93 $19.46 |
| Sep 11, 2026 | $18.41 | $18.74 | $18.37 | $18.53 | +$0.38 | +2.09% | 8,019 | $18.45 | $18.37 $18.74 |
| Sep 10, 2026 | $18.50 | $18.50 | $17.99 | $18.15 | $-0.50 | -2.70% | 9,005 | $18.23 | $17.99 $18.50 |
| Sep 9, 2026 | $18.34 | $18.75 | $18.34 | $18.65 | +$0.55 | +3.03% | 17,116 | $18.58 | $18.34 $18.75 |
| Sep 8, 2026 | $18.02 | $18.13 | $17.67 | $18.10 | $-0.80 | -4.26% | 24,796 | $17.88 | $17.67 $18.13 |
| Sep 4, 2026 | $19.01 | $19.06 | $18.60 | $18.91 | +$0.30 | +1.61% | 10,384 | $18.88 | $18.60 $19.06 |
| Sep 3, 2026 | $17.89 | $18.75 | $17.89 | $18.61 | +$0.04 | +0.20% | 9,008 | $18.45 | $17.89 $18.75 |
| Sep 2, 2026 | $19.77 | $19.77 | $18.51 | $18.57 | $-1.68 | -8.30% | 17,286 | $19.02 | $18.51 $19.77 |
| Sep 1, 2026 | $20.54 | $20.54 | $19.95 | $20.25 | $-0.64 | -3.06% | 8,694 | $20.17 | $19.95 $20.54 |
| Aug 31, 2026 | $21.02 | $21.14 | $20.87 | $20.89 | $-0.66 | -3.05% | 10,169 | $20.98 | $20.87 $21.14 |
| Aug 28, 2026 | $21.56 | $22.12 | $21.53 | $21.55 | +$0.32 | +1.50% | 9,799 | $21.78 | $21.53 $22.12 |
| Aug 27, 2026 | $21.47 | $21.50 | $21.23 | $21.23 | $-0.05 | -0.22% | 3,199 | $21.39 | $21.23 $21.50 |
| Aug 26, 2026 | $20.99 | $21.28 | $20.90 | $21.27 | +$0.18 | +0.85% | 6,093 | $21.16 | $20.90 $21.28 |
| Aug 25, 2026 | $21.98 | $22.02 | $21.09 | $21.09 | $-0.88 | -4.01% | 6,424 | $21.56 | $21.09 $22.02 |
| Aug 24, 2026 | $22.21 | $22.21 | $21.69 | $21.98 | $-0.16 | -0.71% | 6,532 | $21.94 | $21.69 $22.21 |
| Aug 21, 2026 | $22.76 | $22.76 | $21.85 | $22.13 | $-1.23 | -5.27% | 6,160 | $22.27 | $21.85 $22.76 |