ProShares - UltraShort MS... (BZQ)
AMEX: BZQ
· Real-Time Price · USD
11.64
0.71 (6.50%)
At close: Aug 19, 2025, 3:59 PM
11.70
0.47%
Pre-market: Aug 20, 2025, 08:17 AM EDT
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.41 | 11.67 | 11.39 | 11.66 | n/a | 6.68% | 23,022 |
| Aug 18, 2025 | 11.02 | 11.03 | 10.86 | 10.93 | 10.95 | -0.64% | 13,501 |
| Aug 15, 2025 | 11.01 | 11.09 | 10.82 | 11.00 | 11.00 | -1.96% | 5,900 |
| Aug 14, 2025 | 11.23 | 11.25 | 10.97 | 11.22 | 11.22 | 2.09% | 12,913 |
| Aug 13, 2025 | 10.98 | 11.07 | 10.91 | 10.99 | 10.99 | 1.20% | 7,400 |
| Aug 12, 2025 | 11.02 | 11.02 | 10.78 | 10.86 | 10.86 | -5.24% | 18,600 |
| Aug 11, 2025 | 11.34 | 11.46 | 11.29 | 11.46 | 11.46 | 1.15% | 3,600 |
| Aug 8, 2025 | 11.18 | 11.33 | 11.16 | 11.33 | 11.33 | 1.89% | 5,200 |
| Aug 7, 2025 | 11.30 | 11.41 | 11.12 | 11.12 | 11.12 | -4.39% | 9,705 |
| Aug 6, 2025 | 11.55 | 11.71 | 11.52 | 11.63 | 11.63 | -2.92% | 7,046 |
| Aug 5, 2025 | 12.02 | 12.07 | 11.88 | 11.98 | 11.98 | -0.83% | 5,987 |
| Aug 4, 2025 | 11.98 | 12.11 | 11.98 | 12.08 | 12.08 | -1.87% | 5,000 |
| Aug 1, 2025 | 12.21 | 12.40 | 12.10 | 12.31 | 12.31 | -0.89% | 11,400 |
| Jul 31, 2025 | 12.40 | 12.50 | 12.22 | 12.42 | 12.42 | 2.39% | 6,200 |
| Jul 30, 2025 | 12.35 | 12.57 | 11.93 | 12.13 | 12.13 | -0.90% | 20,500 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.10 | 12.24 | 12.24 | -1.53% | 23,446 |
| Jul 28, 2025 | 12.23 | 12.57 | 12.23 | 12.43 | 12.43 | 2.73% | 13,143 |
| Jul 25, 2025 | 11.94 | 12.10 | 11.94 | 12.10 | 12.10 | 1.77% | 2,917 |
| Jul 24, 2025 | 11.84 | 11.92 | 11.83 | 11.89 | 11.89 | 2.24% | 27,100 |
| Jul 23, 2025 | 11.88 | 11.88 | 11.51 | 11.63 | 11.63 | -3.08% | 38,204 |