Skip to main content

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

28.33 -0.09 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.37 91.37 91.37 0 +5.18(+6.01%)
Mar 28, 2018 85.53 86.22 83.59 86.19 16,915 +0.23(+0.27%)
Mar 27, 2018 89.74 89.74 85.74 85.96 8,394 -4.37(-4.84%)
Mar 26, 2018 90.50 90.78 88.78 90.33 4,681 +2.15(+2.44%)
Mar 23, 2018 88.96 90.53 88.18 88.18 6,442 +0.00(+0.00%)
Mar 22, 2018 89.51 90.10 88.09 88.18 4,327 -3.51(-3.83%)
Mar 21, 2018 89.61 91.85 89.16 91.69 5,690 +3.51(+3.98%)
Mar 20, 2018 89.36 89.36 87.64 88.18 5,265 -1.08(-1.21%)
Mar 19, 2018 89.44 89.78 88.18 89.26 7,205 -1.36(-1.50%)
Mar 16, 2018 91.03 92.03 90.62 90.62 12,878 -0.77(-0.85%)
Mar 15, 2018 94.12 94.12 90.53 91.40 9,797 -4.26(-4.46%)
Mar 14, 2018 97.30 97.35 94.35 95.66 6,262 -0.19(-0.20%)
Mar 13, 2018 98.57 98.57 94.89 95.85 12,248 -2.11(-2.16%)
Mar 12, 2018 97.74 98.08 96.51 97.96 25,069 +1.01(+1.04%)
Mar 09, 2018 95.49 97.07 95.49 96.95 8,721 +3.83(+4.11%)
Mar 08, 2018 95.64 95.64 91.82 93.12 17,858 -2.37(-2.48%)
Mar 07, 2018 93.25 95.49 45,427 -2.69(-2.74%)
Mar 06, 2018 99.05 100.22 97.78 98.19 22,976 +1.53(+1.58%)
Mar 05, 2018 94.25 96.81 93.57 96.66 47,188 +1.15(+1.20%)
Mar 02, 2018 93.17 95.51 90.88 95.51 107,985 +2.34(+2.51%)
Mar 01, 2018 95.44 96.51 92.69 93.18 2,052 -2.16(-2.27%)
Feb 28, 2018 99.26 99.26 94.79 95.34 5,323 -3.23(-3.28%)
Feb 27, 2018 100.06 100.18 98.57 98.57 1,971 -2.47(-2.44%)
Feb 26, 2018 101.34 101.59 100.33 101.04 3,860 +1.10(+1.10%)
Feb 23, 2018 99.35 99.94 97.99 99.94 1,764 +2.07(+2.11%)
Feb 22, 2018 99.09 99.09 97.87 97.87 1,134 +1.05(+1.08%)
Feb 21, 2018 98.41 100.68 96.83 96.83 3,316 -1.23(-1.26%)
Feb 20, 2018 94.15 94.15 93.99 98.06 1,904 +2.81(+2.95%)
Feb 16, 2018 95.25 95.25 95.25 0 +0.36(+0.38%)
Feb 15, 2018 95.45 95.75 94.10 94.89 2,952 +1.05(+1.12%)
Feb 14, 2018 91.62 94.07 91.62 93.84 2,772 +4.67(+5.24%)
Feb 13, 2018 88.28 89.16 88.28 89.16 910 +0.18(+0.20%)
Feb 12, 2018 87.02 88.99 86.22 88.99 1,710 +3.91(+4.60%)
Feb 09, 2018 85.63 85.63 81.32 85.08 2,852 -0.17(-0.20%)
Feb 08, 2018 91.42 91.42 85.13 85.24 2,214 -5.90(-6.47%)
Feb 07, 2018 93.54 93.54 91.14 91.14 1,084 -3.41(-3.61%)
Feb 06, 2018 86.77 94.55 86.77 94.55 2,701 +6.10(+6.90%)
Feb 05, 2018 93.07 93.28 86.51 88.45 8,993 -7.59(-7.90%)
Feb 02, 2018 96.52 96.82 94.74 96.03 4,780 -4.86(-4.81%)
Feb 01, 2018 101.19 103.00 100.89 100.89 2,525 +0.60(+0.60%)
Jan 31, 2018 103.74 104.06 99.85 100.29 5,759 +1.07(+1.08%)
Jan 30, 2018 98.87 99.23 97.50 99.23 3,735 -0.55(-0.55%)
Jan 29, 2018 101.70 101.70 99.60 99.78 9,179 -3.49(-3.38%)
Jan 26, 2018 100.75 103.86 100.75 103.27 3,961 +1.76(+1.74%)
Jan 25, 2018 100.18 105.70 100.15 101.51 6,626 +1.14(+1.13%)
Jan 24, 2018 94.19 100.37 94.19 100.37 4,063 +11.84(+13.37%)
Jan 23, 2018 89.19 89.54 87.99 88.54 3,866 -3.82(-4.14%)
Jan 22, 2018 91.69 92.47 90.58 92.36 3,740 +0.78(+0.85%)
Jan 19, 2018 91.36 91.99 91.36 91.58 997 +1.79(+1.99%)
Jan 18, 2018 90.68 91.16 89.16 89.79 2,394 +0.23(+0.25%)
Jan 17, 2018 87.84 89.91 87.39 89.57 3,982 +2.50(+2.88%)
Jan 16, 2018 87.66 87.66 87.66 87.07 4,872 +0.27(+0.32%)
Jan 12, 2018 86.79 86.79 86.79 0 +0.63(+0.73%)
Jan 11, 2018 84.43 86.16 84.34 86.16 10,466 +3.24(+3.91%)
Jan 10, 2018 82.35 83.75 82.01 82.92 997 -0.48(-0.58%)
Jan 09, 2018 84.26 84.38 83.40 83.40 4,783 -1.48(-1.75%)
Jan 08, 2018 85.24 85.30 84.32 84.89 4,660 -0.67(-0.78%)
Jan 05, 2018 83.70 85.56 83.11 85.56 15,227 +1.56(+1.85%)
Jan 04, 2018 84.04 85.18 83.97 84.00 7,458 +1.65(+2.00%)
Jan 03, 2018 81.51 82.56 81.29 82.35 3,095 +2.00(+2.49%)
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.