ProShares - UltraShort MS... (BZQ)
AMEX: BZQ
· Real-Time Price · USD
9.66
-0.14 (-1.43%)
At close: Sep 11, 2025, 3:58 PM
9.52
-1.45%
After-hours: Sep 11, 2025, 04:06 PM EDT
BZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.82 | 9.82 | 9.68 | 9.80 | 9.80 | -1.90% | 4,831 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.90 | 9.99 | 9.99 | 0.30% | 3,041 |
| Sep 8, 2025 | 9.91 | 10.11 | 9.91 | 9.96 | 9.96 | 0.30% | 5,000 |
| Sep 5, 2025 | 9.78 | 10.02 | 9.68 | 9.93 | 9.93 | -2.74% | 7,200 |
| Sep 4, 2025 | 10.35 | 10.35 | 10.21 | 10.21 | 10.21 | -1.54% | 1,217 |
| Sep 3, 2025 | 10.35 | 10.40 | 10.18 | 10.37 | 10.37 | 0.19% | 1,900 |
| Sep 2, 2025 | 10.43 | 10.49 | 10.28 | 10.35 | 10.35 | 3.50% | 9,201 |
| Aug 29, 2025 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | 0.00% | 5,428 |
| Aug 28, 2025 | 10.24 | 10.24 | 9.84 | 10.00 | 10.00 | -3.29% | 32,295 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.33 | 10.34 | 10.34 | -2.91% | 67,200 |
| Aug 26, 2025 | 10.62 | 10.72 | 10.62 | 10.65 | 10.65 | 1.04% | 854 |
| Aug 25, 2025 | 10.55 | 10.55 | 10.43 | 10.54 | 10.54 | -0.94% | 46,415 |
| Aug 22, 2025 | 11.20 | 11.20 | 10.59 | 10.64 | 10.64 | -6.75% | 46,415 |
| Aug 21, 2025 | 11.48 | 11.52 | 11.33 | 11.41 | 11.41 | -0.09% | 3,300 |
| Aug 20, 2025 | 11.54 | 11.56 | 11.34 | 11.42 | 11.42 | -2.06% | 32,900 |
| Aug 19, 2025 | 11.41 | 11.67 | 11.39 | 11.66 | 11.66 | 6.68% | 23,022 |
| Aug 18, 2025 | 11.02 | 11.03 | 10.86 | 10.93 | 10.93 | -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 |