NYSEArca - Delayed Quote
USD
ProShares UltraShort MSCI Brazil Capped (BZQ)
21.31
+0.86
(+4.19%)
At close: October 30 at 3:54:39 PM EDT
Trade BZQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.20
21.59
21.04
21.31
21.31
15,800
Oct 29, 2026
20.08
20.85
20.08
20.45
20.45
35,400
Oct 28, 2026
19.34
20.22
19.29
19.86
19.86
56,000
Oct 27, 2026
18.38
19.19
18.06
19.17
19.17
12,000
Oct 26, 2026
20.75
21.00
18.88
19.26
19.26
90,300
Oct 23, 2026
14.35
14.35
13.77
13.79
13.79
19,100
Oct 22, 2026
14.35
14.45
14.30
14.35
14.35
15,400
Oct 21, 2026
13.61
13.93
13.61
13.87
13.87
28,900
Oct 20, 2026
13.80
13.80
13.49
13.61
13.61
18,700
Oct 19, 2026
14.00
14.34
13.90
14.24
14.24
16,400
Oct 16, 2026
14.12
14.43
14.12
14.34
14.34
3,600
Oct 15, 2026
14.41
14.50
13.90
14.46
14.46
9,500
Oct 14, 2026
14.14
14.25
13.83
13.85
13.85
14,000
Oct 13, 2026
13.51
13.69
13.51
13.61
13.61
14,800
Oct 12, 2026
13.31
13.31
13.21
13.22
13.22
1,700
Oct 9, 2026
13.40
13.40
13.20
13.25
13.25
19,600
Oct 8, 2026
14.09
14.09
13.50
13.85
13.85
11,500
Oct 7, 2026
13.65
13.96
13.65
13.96
13.96
53,600
Oct 6, 2026
13.28
13.79
13.28
13.61
13.61
18,200
Oct 5, 2026
13.77
13.82
12.95
13.55
13.55
54,000
Oct 2, 2026
18.93
19.53
18.10
18.10
18.10
6,600
Oct 1, 2026
19.09
19.70
19.07
19.19
19.19
3,200
Sep 30, 2026
19.39
19.53
19.00
19.05
19.05
5,200
Sep 29, 2026
20.36
20.42
19.98
19.98
19.98
3,500
Sep 28, 2026
20.28
20.30
19.99
20.21
20.21
7,800
Sep 25, 2026
19.80
19.80
19.54
19.54
19.54
1,900
Sep 24, 2026
19.17
19.50
19.01
19.47
19.47
8,000
Sep 23, 2026
0.299
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
18.28
18.98
18.28
18.98
18.98
3,300
Sep 22, 2026
19.03
19.03
18.43
18.43
18.13
1,600
Sep 21, 2026
18.63
18.63
18.63
18.63
18.33
1,000
Sep 18, 2026
19.37
19.46
19.19
19.21
18.90
1,300
Sep 17, 2026
19.01
19.53
18.83
18.99
18.68
4,100
Sep 16, 2026
19.18
19.22
19.02
19.22
18.91
3,100
Sep 15, 2026
19.16
19.16
18.61
18.87
18.56
3,800
Sep 14, 2026
19.46
19.46
18.93
18.99
18.68
9,800
Sep 11, 2026
18.41
18.74
18.37
18.53
18.23
8,000
Sep 10, 2026
18.50
18.50
17.99
18.15
17.86
8,900
Sep 9, 2026
18.34
18.75
18.34
18.65
18.35
17,100
Sep 8, 2026
18.02
18.13
17.67
18.10
17.81
24,800
Sep 4, 2026
19.01
19.06
18.60
18.91
18.60
10,400
Sep 3, 2026
17.89
18.75
17.89
18.61
18.31
9,000
Sep 2, 2026
19.77
19.77
18.51
18.57
18.27
17,300
Sep 1, 2026
20.54
20.54
19.95
20.25
19.92
8,700
Aug 31, 2026
21.02
21.14
20.87
20.89
20.55
10,200
Aug 28, 2026
21.56
22.12
21.53
21.55
21.20
9,800
Aug 27, 2026
21.47
21.50
21.23
21.23
20.89
3,200
Aug 26, 2026
20.99
21.28
20.90
21.27
20.92
6,100
Aug 25, 2026
21.98
22.02
21.09
21.09
20.75
6,400
Aug 24, 2026
22.21
22.21
21.69
21.98
21.62
6,500
Aug 21, 2026
22.76
22.76
21.85
22.13
21.77
6,200
Aug 20, 2026
23.13
23.40
23.13
23.36
22.98
2,200
Aug 19, 2026
22.54
23.18
22.29
23.13
22.75
3,600
Aug 18, 2026
23.39
23.96
23.34
23.96
23.57
3,300
Aug 17, 2026
23.35
23.63
23.32
23.49
23.11
4,200
Aug 14, 2026
23.40
24.15
23.21
23.80
23.41
11,200
Aug 13, 2026
23.58
24.00
23.47
23.72
23.34
4,900
Aug 12, 2026
23.31
23.79
23.31
23.77
23.38
5,600
Aug 11, 2026
22.33
23.64
22.33
23.59
23.21
16,900
Aug 10, 2026
21.94
22.28
21.92
22.01
21.65
5,600
Aug 7, 2026
21.27
22.01
21.27
21.92
21.56
7,000
Aug 6, 2026
20.83
21.55
20.75
21.45
21.10
4,000
Aug 5, 2026
20.24
20.92
20.21
20.90
20.56
4,700
Aug 4, 2026
20.58
21.24
20.46
21.00
20.66
5,900
Aug 3, 2026
20.58
20.77
20.41
20.59
20.26
4,200
Jul 31, 2026
20.31
20.40
20.20
20.25
19.92
2,700
Jul 30, 2026
21.39
21.45
20.47
20.48
20.15
6,000
Jul 29, 2026
21.20
21.70
21.20
21.70
21.35
4,300
Jul 28, 2026
20.85
21.06
20.83
21.06
20.72
1,100
Jul 27, 2026
21.55
21.55
21.15
21.21
20.87
1,700
Jul 24, 2026
21.32
21.50
20.88
21.44
21.09
6,300
Jul 23, 2026
20.54
21.32
20.49
21.11
20.77
4,600
Jul 22, 2026
20.91
20.94
20.31
20.45
20.12
5,300
Jul 21, 2026
21.64
21.64
21.35
21.49
21.14
3,200
Jul 20, 2026
21.77
21.91
21.50
21.67
21.32
2,500
Jul 17, 2026
22.13
22.15
21.90
22.01
21.65
1,800
Jul 16, 2026
21.57
22.06
21.57
22.02
21.66
2,200
Jul 15, 2026
21.15
21.34
21.12
21.26
20.92
18,300
Jul 14, 2026
21.20
21.20
20.72
21.03
20.69
22,500
Jul 13, 2026
21.29
21.93
21.29
21.87
21.52
5,800
Jul 10, 2026
21.63
21.63
21.15
21.23
20.89
7,800
Jul 9, 2026
23.17
23.17
22.35
22.35
21.99
3,400
Jul 8, 2026
23.27
23.47
22.90
23.35
22.97
6,500
Jul 7, 2026
22.10
22.95
22.10
22.89
22.52
3,100
Jul 6, 2026
22.96
23.16
22.65
22.65
22.28
5,300
Jul 2, 2026
22.96
23.30
22.71
23.19
22.81
2,200
Jul 1, 2026
23.30
23.52
23.21
23.52
23.14
600
Jun 30, 2026
23.62
23.67
23.10
23.13
22.75
2,500
Jun 29, 2026
23.05
23.06
22.82
22.99
22.62
1,200
Jun 26, 2026
23.45
23.45
22.70
22.76
22.39
2,800
Jun 25, 2026
23.24
23.54
22.99
23.40
23.02
4,300
Jun 24, 2026
0.323
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
23.99
24.28
23.78
23.99
23.60
2,200
Jun 23, 2026
24.10
24.10
23.74
23.92
23.21
4,000
Jun 22, 2026
23.75
23.84
23.57
23.71
23.01
11,200
Jun 18, 2026
24.28
24.62
24.11
24.52
23.80
14,800
Jun 17, 2026
22.99
24.32
22.61
24.14
23.43
5,800
Jun 16, 2026
23.55
23.82
23.33
23.58
22.88
7,400
Jun 15, 2026
22.10
23.46
22.01
23.31
22.62
2,700
Jun 12, 2026
23.09
23.27
22.90
23.08
22.40
15,800
Jun 11, 2026
24.55
24.65
23.19
23.39
22.70
10,300
Jun 10, 2026
25.00
25.00
24.66
24.80
24.07
4,500
Jun 9, 2026
24.67
25.00
24.20
24.75
24.02
10,300
Jun 8, 2026
24.67
25.19
24.67
25.05
24.31
15,900
Jun 5, 2026
24.09
24.75
23.81
24.71
23.98
17,200
Jun 4, 2026
23.42
23.66
23.42
23.44
22.75
1,900
Jun 3, 2026
23.19
23.86
23.05
23.61
22.91
20,700
Jun 2, 2026
22.24
22.36
22.15
22.17
21.52
3,700
Jun 1, 2026
22.50
22.53
22.08
22.33
21.67
4,500
May 29, 2026
22.15
22.44
22.01
22.06
21.41
8,000
May 28, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
21.34
21.81
21.34
21.81
21.17
3,500
May 27, 2026
21.32
21.86
21.32
21.76
21.12
3,600
May 26, 2026
21.04
21.62
21.02
21.34
20.71
5,100
May 22, 2026
21.14
21.64
21.14
21.54
20.90
13,250
May 21, 2026
21.52
21.54
20.66
20.74
20.13
21,950
May 20, 2026
21.60
21.62
20.88
21.06
20.44
45,150
May 19, 2026
22.14
22.30
21.78
22.16
21.51
16,550
May 18, 2026
21.56
21.70
21.12
21.12
20.50
12,850
May 15, 2026
21.96
22.14
21.64
21.76
21.12
18,700
May 14, 2026
20.74
20.82
20.44
20.74
20.13
9,050
May 13, 2026
20.08
21.24
19.66
21.14
20.52
20,850
May 12, 2026
19.40
19.76
19.40
19.64
19.06
14,400
May 11, 2026
18.70
19.28
18.70
19.20
18.63
6,750
May 8, 2026
18.44
18.76
18.44
18.76
18.21
2,650
May 7, 2026
18.54
19.14
18.54
19.06
18.50
48,600
May 6, 2026
18.14
18.40
18.00
18.10
17.57
29,900
May 5, 2026
18.48
18.48
18.06
18.28
17.74
17,700
May 4, 2026
18.46
18.90
18.38
18.86
18.30
13,950
May 1, 2026
18.20
18.60
18.16
18.50
17.95
2,600
Apr 30, 2026
18.80
18.92
18.20
18.22
17.68
60,000
Apr 29, 2026
18.64
19.40
18.64
19.30
18.73
22,750
Apr 28, 2026
18.44
18.72
18.28
18.36
17.82
27,700
Apr 27, 2026
17.82
18.18
17.82
18.18
17.64
16,700
Apr 24, 2026
18.20
18.44
18.10
18.14
17.60
19,150
Apr 23, 2026
17.44
18.08
17.40
17.98
17.45
5,850
Apr 22, 2026
17.20
17.54
17.06
17.54
17.02
17,100
Apr 21, 2026
16.74
17.36
16.70
17.34
16.83
17,750
Apr 20, 2026
16.84
17.12
16.82
16.94
16.44
21,900
Apr 17, 2026
16.40
17.04
16.40
17.04
16.54
28,600
Apr 16, 2026
16.70
17.00
16.64
16.78
16.28
20,350
Apr 15, 2026
16.64
16.86
16.58
16.78
16.28
97,000
Apr 14, 2026
16.50
16.58
16.34
16.56
16.07
11,100
Apr 13, 2026
17.06
17.26
16.68
16.74
16.25
14,400
Apr 10, 2026
17.16
17.24
16.88
16.90
16.40
17,450
Apr 9, 2026
18.10
18.10
17.54
17.58
17.06
87,650
Apr 8, 2026
18.04
18.70
18.00
18.48
17.93
19,900
Apr 7, 2026
19.76
20.18
19.60
19.62
19.04
10,550
Apr 6, 2026
19.52
19.64
19.32
19.50
18.92
7,550
Apr 2, 2026
20.14
20.16
19.42
19.64
19.06
9,350
Apr 1, 2026
19.44
19.74
19.26
19.64
19.06
9,200
Mar 31, 2026
20.88
20.88
19.66
19.70
19.12
21,500
Mar 30, 2026
21.22
21.68
20.96
21.48
20.85
34,850
Mar 27, 2026
21.88
21.88
21.12
21.70
21.06
8,850
Mar 26, 2026
21.16
21.64
20.82
21.44
20.81
41,050
Mar 25, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
20.88
20.98
20.40
20.64
20.03
38,400
Mar 24, 2026
22.54
22.54
21.80
21.92
21.03
4,650
Mar 23, 2026
22.94
22.94
21.46
21.66
20.78
16,800
Mar 20, 2026
23.16
24.44
23.16
24.16
23.18
18,650
Mar 19, 2026
23.64
23.78
22.08
22.42
21.51
26,050
Mar 18, 2026
22.38
22.72
21.98
22.72
21.80
6,350
Mar 17, 2026
21.80
22.24
21.56
22.22
21.32
25,450
Mar 16, 2026
22.88
22.88
22.18
22.30
21.40
15,200
Mar 13, 2026
22.38
23.94
22.34
23.74
22.78
18,250
Mar 12, 2026
22.08
23.00
22.08
22.98
22.05
24,650
Mar 11, 2026
21.34
21.62
20.82
21.28
20.42
10,850
Mar 10, 2026
21.92
22.10
20.68
21.36
20.49
26,800
Mar 9, 2026
22.94
23.28
21.72
21.78
20.90
38,050
Mar 6, 2026
23.36
23.56
22.82
22.86
21.93
38,150
Mar 5, 2026
22.20
23.00
22.02
22.76
21.84
22,700
Mar 4, 2026
21.48
21.82
21.20
21.44
20.57
24,250
Mar 3, 2026
22.50
23.36
21.86
22.24
21.34
68,950
Mar 2, 2026
21.04
21.14
20.18
20.32
19.50
31,150
Feb 27, 2026
20.28
20.36
19.88
20.22
19.40
27,800
Feb 26, 2026
19.82
20.38
19.82
19.86
19.05
19,000
Feb 25, 2026
19.62
19.64
19.36
19.40
18.61
4,150
Feb 24, 2026
20.08
20.14
19.46
19.50
18.71
21,700
Feb 23, 2026
19.56
20.30
19.38
20.24
19.42
23,650
Feb 20, 2026
20.56
20.58
19.62
19.66
18.86
91,800
Feb 19, 2026
21.02
21.12
20.40
20.46
19.63
36,500
Feb 18, 2026
21.00
21.30
20.46
21.10
20.24
36,000
Feb 17, 2026
21.58
21.88
21.18
21.38
20.51
28,550
Feb 13, 2026
21.14
21.74
20.98
20.98
20.13
20,400
Feb 12, 2026
19.82
20.72
19.72
20.54
19.71
21,550
Feb 11, 2026
19.94
20.22
19.54
19.84
19.03
80,150
Feb 10, 2026
20.72
20.92
20.72
20.80
19.96
8,500
Feb 9, 2026
21.40
21.40
20.58
20.64
19.80
105,500
Feb 6, 2026
21.94
21.98
21.66
21.70
20.82
12,500
Feb 5, 2026
21.88
22.52
21.82
22.46
21.55
5,350
Feb 4, 2026
21.56
22.58
21.56
22.26
21.36
14,250
Feb 3, 2026
20.68
21.46
20.52
21.16
20.30
34,450
Feb 2, 2026
22.04
22.10
21.74
21.86
20.97
34,150
Jan 30, 2026
21.46
22.50
21.46
22.26
21.36
39,450
Jan 29, 2026
20.50
21.80
20.30
21.16
20.30
44,950
Jan 28, 2026
21.00
21.38
20.86
20.86
20.01
11,100
Jan 27, 2026
22.10
22.10
21.34
21.40
20.53
22,050
Jan 26, 2026
23.10
23.12
22.78
22.92
21.99
13,150
Jan 23, 2026
23.80
23.80
22.60
22.96
22.03
34,550
Jan 22, 2026
24.28
24.42
23.50
23.76
22.80
8,000
Jan 21, 2026
26.50
26.52
25.10
25.10
24.08
12,700
Jan 20, 2026
27.86
27.86
27.20
27.38
26.27
7,600
Jan 16, 2026
28.20
28.40
28.16
28.16
27.02
1,000
Jan 15, 2026
27.78
27.82
27.54
27.82
26.69
1,450
Jan 14, 2026
28.88
28.88
28.16
28.20
27.06
6,800
Jan 13, 2026
28.66
29.16
28.66
29.16
27.98
6,100
Jan 12, 2026
28.54
28.66
28.40
28.66
27.50
2,650
Jan 9, 2026
28.08
28.34
27.94
28.34
27.19
3,050
Jan 8, 2026
28.80
28.80
28.62
28.64
27.48
1,150
Jan 7, 2026
28.78
29.10
28.78
28.96
27.78
3,150
Jan 6, 2026
28.14
28.28
27.78
28.26
27.11
3,550
Jan 5, 2026
29.66
29.86
28.72
28.84
27.67
4,600
Jan 2, 2026
29.58
30.04
29.58
29.90
28.69
1,550
Dec 31, 2025
30.54
30.84
30.54
30.68
29.44
2,850
Dec 30, 2025
30.54
30.60
30.02
30.30
29.07
2,550
Dec 29, 2025
31.38
31.74
31.38
31.60
30.32
2,400
Dec 26, 2025
31.42
31.42
31.02
31.06
29.80
1,200
Dec 24, 2025
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
31.30
31.38
31.30
31.36
30.09
400
Dec 23, 2025
32.08
32.08
31.74
31.78
29.92
2,050
Dec 22, 2025
33.28
33.28
32.92
33.20
31.26
2,950
Dec 19, 2025
32.02
32.94
32.02
32.92
31.00
1,850
Dec 18, 2025
32.90
33.04
32.46
32.76
30.85
2,150
Dec 17, 2025
32.86
33.60
32.82
33.04
31.11
10,850
Dec 16, 2025
31.40
31.92
31.24
31.90
30.04
9,450
Dec 15, 2025
29.96
30.02
29.72
30.02
28.27
2,750
Dec 12, 2025
30.16
31.02
30.12
30.60
28.81
7,850
Dec 11, 2025
31.38
31.38
30.54
30.90
29.10
7,050
Dec 10, 2025
31.76
32.26
31.24
31.62
29.77
20,100
Dec 9, 2025
32.64
32.74
31.40
31.66
29.81
5,600
Dec 8, 2025
30.80
32.08
30.80
31.68
29.83
18,450
Dec 5, 2025
28.74
32.16
28.54
32.04
30.17
44,900
Dec 4, 2025
28.48
28.70
28.32
28.46
26.80
28,100
Dec 3, 2025
29.24
29.54
29.12
29.36
27.65
12,250
Dec 2, 2025
30.02
30.24
29.58
29.62
27.89
16,700
Dec 1, 2025
30.70
30.78
30.36
30.76
28.96
8,300
Nov 28, 2025
30.70
30.70
30.30
30.40
28.62
4,150
Nov 26, 2025
31.48
31.50
30.60
30.62
28.83
52,550
Nov 25, 2025
33.10
33.48
32.44
32.48
30.58
23,700
Nov 24, 2025
32.84
33.18
32.82
33.14
31.21
1,950
Nov 21, 2025
33.70
34.28
33.32
33.40
31.45
17,250
Nov 20, 2025
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
31.94
33.76
31.94
33.76
31.79
10,950
Nov 19, 2025
32.56
32.76
32.28
32.48
30.58
13,850
Nov 18, 2025
32.28
32.40
31.84
32.12
30.24
13,050
Nov 17, 2025
31.44
32.20
31.36
32.00
30.13
12,775
Nov 14, 2025
31.52
31.64
30.84
31.20
29.38
9,525
Nov 13, 2025
30.96
31.80
30.80
31.56
29.72
22,000
Nov 12, 2025
31.04
31.56
31.04
31.16
29.34
28,125
Nov 11, 2025
30.88
30.88
30.36
30.68
28.89
25,750
Nov 10, 2025
32.24
32.48
32.12
32.16
30.28
11,175
Nov 7, 2025
34.00
34.12
33.00
33.00
31.07
2,875
Nov 6, 2025
33.04
33.60
33.04
33.48
31.53
7,150
Nov 5, 2025
34.60
34.60
33.32
33.40
31.45
22,850
Nov 4, 2025
35.32
35.44
34.92
35.44
33.37
5,000
Nov 3, 2025
34.92
34.96
34.52
34.72
32.69
4,775
Oct 31, 2025
35.64
35.88
35.44
35.44
33.37
4,300
