Skip to main content

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

24.30 +0.14 (+0.58%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.00 27.15 26.00 27.08 2,419 +1.12(+4.31%)
Mar 30, 2021 25.61 26.20 25.45 25.96 3,797 +0.53(+2.09%)
Mar 29, 2021 24.91 25.57 24.91 25.43 1,661 +0.00(+0.01%)
Mar 26, 2021 25.72 25.72 24.82 25.43 928 -0.09(-0.36%)
Mar 25, 2021 24.84 25.54 24.84 25.52 3,510 +0.43(+1.73%)
Mar 24, 2021 26.65 27.22 25.09 25.09 2,514 -1.69(-6.31%)
Mar 23, 2021 27.74 27.94 26.54 26.78 2,673 -0.89(-3.23%)
Mar 22, 2021 27.61 27.91 27.03 27.67 5,697 -0.81(-2.85%)
Mar 19, 2021 27.68 28.60 27.68 28.48 5,776 +1.67(+6.21%)
Mar 18, 2021 27.67 28.16 26.82 26.82 13,037 -1.04(-3.73%)
Mar 17, 2021 26.07 27.86 26.06 27.86 6,444 +1.55(+5.89%)
Mar 16, 2021 26.15 26.44 26.15 26.31 11,392 -0.22(-0.83%)
Mar 15, 2021 26.27 26.64 25.94 26.53 5,438 -0.43(-1.58%)
Mar 12, 2021 26.79 26.95 26.71 26.95 5,466 -0.59(-2.14%)
Mar 11, 2021 26.54 27.54 26.54 27.54 2,431 +2.05(+8.04%)
Mar 10, 2021 24.83 25.64 24.01 25.49 9,181 +1.66(+6.94%)
Mar 09, 2021 23.20 24.41 22.99 23.83 13,378 +0.36(+1.53%)
Mar 08, 2021 25.89 26.06 23.47 23.48 7,829 -3.18(-11.93%)
Mar 05, 2021 26.57 26.89 26.10 26.66 20,525 +1.09(+4.25%)
Mar 04, 2021 26.76 27.44 25.45 25.57 11,793 +0.20(+0.78%)
Mar 03, 2021 23.46 25.60 22.78 25.37 26,207 +0.15(+0.58%)
Mar 02, 2021 23.77 25.70 23.16 25.23 10,897 +0.33(+1.33%)
Mar 01, 2021 25.33 26.28 24.90 24.90 5,671 -0.06(-0.24%)
Feb 26, 2021 27.44 27.44 24.96 24.96 5,363 -1.90(-7.08%)
Feb 25, 2021 29.60 29.60 26.45 26.86 13,129 -2.82(-9.49%)
Feb 24, 2021 29.01 29.67 29.01 29.67 3,492 +0.59(+2.03%)
Feb 23, 2021 27.68 29.17 27.68 29.08 6,502 +1.58(+5.76%)
Feb 22, 2021 26.76 28.35 26.76 27.50 19,886 -4.02(-12.75%)
Feb 19, 2021 31.24 31.68 31.20 31.51 928 +0.22(+0.70%)
Feb 18, 2021 32.05 32.05 30.80 31.29 2,810 -0.93(-2.88%)
Feb 17, 2021 32.10 32.25 31.51 32.22 2,981 -0.41(-1.27%)
Feb 16, 2021 32.94 32.96 32.47 32.63 6,023 +0.53(+1.64%)
Feb 12, 2021 31.39 32.11 31.39 32.11 1,340 +0.07(+0.23%)
Feb 11, 2021 32.38 32.38 31.76 32.03 2,371 +0.44(+1.39%)
Feb 10, 2021 31.61 31.74 31.44 31.59 1,805 -0.43(-1.34%)
Feb 09, 2021 31.19 32.02 31.02 32.02 3,873 -0.42(-1.28%)
Feb 08, 2021 32.67 33.31 31.98 32.44 3,366 -0.07(-0.21%)
Feb 05, 2021 32.31 32.96 32.19 32.51 4,125 +1.36(+4.36%)
Feb 04, 2021 31.61 31.66 31.06 31.15 4,365 -1.04(-3.24%)
Feb 03, 2021 32.35 32.45 32.17 32.19 4,717 +0.61(+1.92%)
Feb 02, 2021 32.14 32.14 31.48 31.59 6,292 +1.36(+4.49%)
Feb 01, 2021 29.97 30.39 29.57 30.23 2,841 +1.23(+4.25%)
Jan 29, 2021 29.85 29.98 28.85 29.00 7,323 -2.32(-7.40%)
Jan 28, 2021 30.56 31.32 30.56 31.32 3,093 +1.18(+3.93%)
Jan 27, 2021 30.64 31.32 30.10 30.13 6,371 -0.91(-2.94%)
Jan 26, 2021 31.77 32.33 30.99 31.04 8,268 +1.50(+5.07%)
Jan 25, 2021 30.52 30.52 29.09 29.55 10,688 -0.98(-3.22%)
Jan 22, 2021 30.54 30.87 30.01 30.53 9,282 -1.67(-5.20%)
Jan 21, 2021 33.46 33.46 31.67 32.20 4,393 -1.38(-4.11%)
Jan 20, 2021 34.35 34.35 33.16 33.59 5,987 +0.06(+0.19%)
Jan 19, 2021 34.40 34.40 32.96 33.52 6,674 -0.34(-1.01%)
Jan 15, 2021 35.01 35.13 33.87 33.87 8,148 -3.39(-9.11%)
Jan 14, 2021 35.79 37.46 35.48 37.26 9,728 +2.35(+6.72%)
Jan 13, 2021 35.51 35.51 34.74 34.91 6,343 -1.35(-3.73%)
Jan 12, 2021 33.93 36.27 33.93 36.27 10,102 +3.03(+9.12%)
Jan 11, 2021 33.92 34.11 33.24 33.24 4,242 -2.36(-6.63%)
Jan 08, 2021 35.62 35.98 35.07 35.59 21,453 +0.92(+2.65%)
Jan 07, 2021 34.32 34.70 33.90 34.68 7,030 +1.02(+3.02%)
Jan 06, 2021 32.96 34.07 32.96 33.66 2,726 -0.34(-1.00%)
Jan 05, 2021 32.33 34.27 32.31 34.00 4,803 +0.46(+1.37%)
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.