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 (%)
Oct 29, 2021 20.44 20.94 20.04 20.16 29,508 -1.11(-5.20%)
Oct 28, 2021 21.57 21.86 21.06 21.26 49,130 -0.65(-2.95%)
Oct 27, 2021 22.66 22.66 21.81 21.91 19,070 +0.12(+0.56%)
Oct 26, 2021 22.30 21.79 6,052 -1.05(-4.59%)
Oct 25, 2021 22.09 23.11 22.03 22.83 15,853 +1.56(+7.32%)
Oct 22, 2021 20.84 21.44 19.39 21.28 16,646 -0.14(-0.65%)
Oct 21, 2021 22.31 22.38 20.56 21.41 71,610 -2.26(-9.54%)
Oct 20, 2021 23.56 23.99 23.56 23.67 9,114 +0.32(+1.37%)
Oct 19, 2021 24.34 24.47 22.95 23.35 13,069 -2.21(-8.63%)
Oct 18, 2021 24.92 25.76 24.64 25.56 4,999 -0.62(-2.38%)
Oct 15, 2021 25.15 26.39 25.15 26.18 5,193 +1.22(+4.90%)
Oct 14, 2021 25.11 25.16 24.82 24.96 1,959 -0.15(-0.61%)
Oct 13, 2021 24.51 25.23 24.51 25.11 5,603 +0.70(+2.87%)
Oct 12, 2021 24.66 24.66 24.41 24.41 887 -0.01(-0.04%)
Oct 11, 2021 25.18 25.18 24.42 24.42 1,912 -0.55(-2.21%)
Oct 08, 2021 24.83 25.38 24.83 24.98 4,582 +0.88(+3.67%)
Oct 07, 2021 23.88 24.35 23.88 24.09 12,639 -0.14(-0.56%)
Oct 06, 2021 23.23 24.32 22.90 24.23 4,199 +0.16(+0.66%)
Oct 05, 2021 24.12 24.41 24.07 24.07 2,936 -0.21(-0.85%)
Oct 04, 2021 25.05 25.05 24.20 24.28 25,651 -1.68(-6.47%)
Oct 01, 2021 25.50 26.27 25.50 25.96 3,450 +1.44(+5.86%)
Sep 30, 2021 25.41 25.41 24.58 24.52 1,910 -0.23(-0.94%)
Sep 29, 2021 24.53 25.04 24.53 24.75 14,699 +0.24(+0.98%)
Sep 28, 2021 25.96 25.96 24.32 24.51 44,885 -1.90(-7.18%)
Sep 27, 2021 26.36 27.06 25.89 26.41 28,263 -0.16(-0.58%)
Sep 24, 2021 26.64 26.78 26.49 26.57 6,817 -0.78(-2.85%)
Sep 23, 2021 26.81 27.68 26.81 27.34 15,288 +0.54(+2.00%)
Sep 22, 2021 27.08 27.52 26.62 26.81 50,707 +0.90(+3.48%)
Sep 21, 2021 25.41 26.28 25.18 25.91 33,351 +1.07(+4.29%)
Sep 20, 2021 25.11 25.29 23.95 24.84 38,230 -1.66(-6.26%)
Sep 17, 2021 26.68 26.68 26.09 26.50 22,661 -1.44(-5.17%)
Sep 16, 2021 27.77 28.19 27.76 27.94 1,106 -0.95(-3.29%)
Sep 15, 2021 28.89 28.89 28.89 28.89 34 -0.38(-1.31%)
Sep 14, 2021 29.85 29.85 29.07 29.28 7,914 -0.57(-1.89%)
Sep 13, 2021 29.61 30.40 29.61 29.84 1,846 +1.35(+4.74%)
Sep 10, 2021 30.12 30.12 28.49 28.49 6,973 -0.90(-3.08%)
Sep 09, 2021 28.10 29.75 27.89 29.40 20,534 +1.71(+6.18%)
Sep 08, 2021 30.26 30.26 27.67 27.68 12,226 -3.53(-11.30%)
Sep 07, 2021 31.37 32.75 31.21 31.21 24,584 +0.37(+1.18%)
Sep 03, 2021 31.32 31.32 30.59 30.85 4,939 -0.16(-0.51%)
Sep 02, 2021 31.10 31.10 30.92 31.01 4,221 -1.23(-3.82%)
Sep 01, 2021 32.09 32.27 32.09 32.24 5,424 +0.33(+1.04%)
Aug 31, 2021 33.05 33.05 31.70 31.90 4,302 -0.51(-1.59%)
Aug 30, 2021 32.49 32.61 32.13 32.42 2,945 -0.42(-1.27%)
Aug 27, 2021 32.33 32.84 32.21 32.84 7,337 +1.64(+5.26%)
Aug 26, 2021 31.98 31.99 31.20 31.20 1,929 -1.47(-4.49%)
Aug 25, 2021 31.20 32.66 31.20 32.66 8,369 +0.92(+2.90%)
Aug 24, 2021 30.82 31.98 30.81 31.74 19,633 +2.59(+8.87%)
Aug 23, 2021 29.39 29.39 28.79 29.16 7,718 -0.21(-0.71%)
Aug 20, 2021 27.83 29.37 27.81 29.37 9,213 +0.67(+2.33%)
Aug 19, 2021 28.04 29.10 27.63 28.70 18,992 -0.52(-1.79%)
Aug 18, 2021 29.99 30.29 29.17 29.22 12,564 -1.92(-6.16%)
Aug 17, 2021 31.80 31.80 30.12 31.14 4,674 -0.65(-2.04%)
Aug 16, 2021 32.85 32.85 31.79 31.79 6,273 -1.24(-3.77%)
Aug 13, 2021 32.36 33.22 32.36 33.03 6,296 +0.22(+0.68%)
Aug 12, 2021 33.06 33.66 32.81 32.81 1,177 -1.14(-3.36%)
Aug 11, 2021 33.76 33.96 33.10 33.95 12,727 -0.23(-0.68%)
Aug 10, 2021 34.46 34.46 34.19 34.19 2,837 +0.32(+0.95%)
Aug 09, 2021 33.54 34.08 33.54 33.87 377 -0.16(-0.48%)
Aug 06, 2021 34.00 34.55 33.30 34.03 27,447 +0.44(+1.31%)
Aug 05, 2021 35.72 35.79 33.59 33.59 5,929 -0.68(-1.99%)
Aug 04, 2021 34.70 35.07 33.24 34.27 18,585 -0.74(-2.11%)
Aug 03, 2021 33.64 35.21 32.61 35.01 37,088 +0.12(+0.35%)
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.