Skip to main content

Ultra MSCI Brazil Capped 2X ETF (NY: UBR )

21.18 +0.26 (+1.25%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 79.79 80.32 78.97 80.32 2,478 +2.78(+3.58%)
Sep 28, 2017 78.02 78.21 76.75 77.55 3,159 -0.09(-0.11%)
Sep 27, 2017 76.19 77.63 4,677 -3.09(-3.82%)
Sep 26, 2017 80.96 80.96 80.72 80.72 535 -0.19(-0.24%)
Sep 25, 2017 83.43 83.46 80.72 80.91 4,388 -3.53(-4.18%)
Sep 22, 2017 84.10 84.84 83.96 84.44 1,059 +0.33(+0.39%)
Sep 21, 2017 86.13 86.13 83.74 84.12 2,504 -2.06(-2.39%)
Sep 20, 2017 86.62 86.62 83.67 86.18 3,140 -0.02(-0.02%)
Sep 19, 2017 86.20 86.20 84.98 86.20 1,159 +0.00(+0.00%)
Sep 18, 2017 86.67 87.80 86.10 86.20 4,476 -0.79(-0.91%)
Sep 15, 2017 83.81 86.99 83.81 86.99 1,500 +2.79(+3.31%)
Sep 14, 2017 82.41 84.20 82.41 84.20 2,397 +0.25(+0.30%)
Sep 13, 2017 82.54 83.95 82.42 83.95 2,593 +0.91(+1.10%)
Sep 12, 2017 84.19 85.21 83.03 83.04 5,854 -0.72(-0.85%)
Sep 11, 2017 83.44 85.27 83.44 83.76 6,219 +2.39(+2.94%)
Sep 08, 2017 81.86 81.86 81.18 81.37 6,395 -1.34(-1.63%)
Sep 07, 2017 82.55 83.32 82.13 82.71 15,356 +1.32(+1.62%)
Sep 06, 2017 79.96 81.99 79.87 81.40 8,559 +3.49(+4.48%)
Sep 05, 2017 79.48 79.77 77.15 77.90 7,639 +1.54(+2.01%)
Sep 01, 2017 76.33 77.60 76.21 76.36 3,690 +1.99(+2.68%)
Aug 31, 2017 73.99 74.37 73.99 74.37 1,870 +0.16(+0.22%)
Aug 30, 2017 74.51 74.51 73.59 74.21 2,758 -0.05(-0.07%)
Aug 29, 2017 72.72 74.29 72.70 74.26 3,705 -0.27(-0.36%)
Aug 28, 2017 75.28 75.28 74.40 74.53 1,051 -0.62(-0.82%)
Aug 25, 2017 75.56 75.56 75.15 75.15 1,122 -0.13(-0.17%)
Aug 24, 2017 74.96 75.68 74.68 75.27 4,336 +0.58(+0.78%)
Aug 23, 2017 73.01 74.69 73.01 74.69 2,827 +2.94(+4.10%)
Aug 22, 2017 72.43 73.96 71.75 71.75 4,423 +1.83(+2.62%)
Aug 21, 2017 71.45 71.71 69.92 69.92 2,429 -0.72(-1.01%)
Aug 18, 2017 68.19 70.88 68.19 70.64 6,239 +2.67(+3.93%)
Aug 17, 2017 69.36 69.41 67.73 67.97 3,503 -2.31(-3.29%)
Aug 16, 2017 69.16 70.73 69.16 70.28 1,462 +1.54(+2.24%)
Aug 15, 2017 68.22 68.74 68.22 68.74 1,137 +1.34(+1.98%)
Aug 14, 2017 66.79 69.17 66.37 67.40 2,163 +0.20(+0.30%)
Aug 11, 2017 65.95 68.07 65.80 67.20 6,228 +1.15(+1.74%)
Aug 10, 2017 67.58 67.58 65.80 66.05 4,944 -2.29(-3.36%)
Aug 09, 2017 68.26 68.36 67.65 68.34 2,901 -1.59(-2.27%)
Aug 08, 2017 69.67 71.02 69.67 69.93 4,955 -0.23(-0.33%)
Aug 07, 2017 69.66 70.33 69.66 70.16 1,196 +1.77(+2.60%)
Aug 04, 2017 67.97 68.62 67.97 68.39 1,069 +0.03(+0.04%)
Aug 03, 2017 69.42 69.42 68.36 68.36 488 -1.26(-1.81%)
Aug 02, 2017 66.93 69.77 66.93 69.62 8,040 +1.91(+2.82%)
Aug 01, 2017 66.86 68.60 66.86 67.71 6,214 +0.99(+1.48%)
Jul 31, 2017 66.18 66.73 65.85 66.73 3,066 +1.42(+2.18%)
Jul 28, 2017 64.49 65.31 64.49 65.30 1,311 +1.28(+1.99%)
Jul 27, 2017 65.27 65.27 64.03 64.03 311 -0.47(-0.74%)
Jul 26, 2017 63.80 64.50 62.99 64.50 2,092 +0.38(+0.59%)
Jul 25, 2017 65.56 65.78 64.33 64.12 3,237 -0.27(-0.42%)
Jul 24, 2017 64.28 64.55 63.94 64.40 7,648 +0.35(+0.54%)
Jul 21, 2017 64.64 64.75 64.05 64.05 3,373 -0.97(-1.49%)
Jul 20, 2017 65.26 65.26 64.33 65.01 1,062 +0.62(+0.96%)
Jul 19, 2017 64.74 65.29 63.84 64.40 7,712 +0.12(+0.18%)
Jul 18, 2017 63.49 64.28 63.49 64.28 711 +1.13(+1.79%)
Jul 17, 2017 63.86 63.86 63.15 63.15 1,713 -0.27(-0.43%)
Jul 14, 2017 63.15 63.71 63.15 63.42 5,969 +1.13(+1.82%)
Jul 13, 2017 61.70 62.29 61.70 62.29 4,189 +0.84(+1.37%)
Jul 12, 2017 59.65 61.58 58.98 61.44 10,265 +3.45(+5.96%)
Jul 11, 2017 57.34 57.99 57.34 57.99 3,703 +1.78(+3.17%)
Jul 10, 2017 55.32 56.34 55.32 56.21 4,497 +1.60(+2.92%)
Jul 07, 2017 54.93 54.93 53.48 54.61 2,218 +0.73(+1.35%)
Jul 06, 2017 54.07 54.49 53.89 53.89 1,123 -1.58(-2.84%)
Jul 05, 2017 55.24 55.55 53.76 55.46 1,531 +0.15(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.