Skip to main content

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

24.16 -0.19 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.75 21.14 20.75 21.01 9,039 +0.13(+0.62%)
Dec 30, 2021 20.81 21.08 20.81 20.88 3,075 +1.05(+5.30%)
Dec 29, 2021 20.27 20.27 19.78 19.83 8,376 -0.77(-3.75%)
Dec 28, 2021 20.54 20.70 20.53 20.60 9,607 -0.29(-1.37%)
Dec 27, 2021 20.59 20.91 20.45 20.89 5,516 +0.51(+2.50%)
Dec 23, 2021 20.10 20.53 20.07 20.38 1,871 -0.20(-0.97%)
Dec 22, 2021 19.82 20.58 19.82 20.58 2,436 +0.56(+2.79%)
Dec 21, 2021 20.07 20.07 20.02 20.02 1,664 +0.01(+0.05%)
Dec 20, 2021 19.78 20.01 19.73 20.01 5,990 -1.14(-5.39%)
Dec 17, 2021 21.36 21.36 21.15 21.15 8,462 -0.58(-2.66%)
Dec 16, 2021 21.35 21.83 21.30 21.73 66,118 +0.59(+2.78%)
Dec 15, 2021 20.65 21.15 20.51 21.14 6,633 +0.18(+0.84%)
Dec 14, 2021 21.87 21.87 20.84 20.96 4,985 -0.37(-1.72%)
Dec 13, 2021 22.35 22.35 21.30 21.33 23,355 -0.45(-2.08%)
Dec 10, 2021 21.63 21.80 21.62 21.78 11,670 +0.29(+1.35%)
Dec 09, 2021 21.82 21.82 21.40 21.49 9,741 -1.18(-5.19%)
Dec 08, 2021 22.33 22.67 22.32 22.67 1,389 +0.82(+3.76%)
Dec 07, 2021 21.79 22.03 21.79 21.85 3,499 +0.68(+3.22%)
Dec 06, 2021 20.80 21.21 20.80 21.17 2,157 +0.57(+2.79%)
Dec 03, 2021 21.32 21.32 20.27 20.59 6,031 +0.05(+0.25%)
Dec 02, 2021 19.61 20.54 19.61 20.54 32,604 +1.57(+8.26%)
Dec 01, 2021 20.27 20.28 18.95 18.97 8,110 -0.61(-3.12%)
Nov 30, 2021 19.57 19.59 18.68 19.59 12,050 -0.46(-2.31%)
Nov 29, 2021 19.97 20.36 19.97 20.05 1,088 -0.04(-0.20%)
Nov 26, 2021 20.16 20.16 19.61 20.09 22,957 -0.68(-3.26%)
Nov 24, 2021 20.29 20.82 20.29 20.77 11,952 +0.45(+2.21%)
Nov 23, 2021 19.39 20.42 19.26 20.32 22,403 +0.54(+2.73%)
Nov 22, 2021 20.43 20.43 19.76 19.78 14,739 -0.08(-0.42%)
Nov 19, 2021 20.64 20.64 19.86 19.86 13,500 +0.04(+0.19%)
Nov 18, 2021 19.97 19.92 19.82 19.82 4,111 -0.72(-3.50%)
Nov 17, 2021 21.28 21.28 20.32 20.54 19,776 -0.60(-2.85%)
Nov 16, 2021 21.07 21.56 21.07 21.14 4,681 -0.96(-4.36%)
Nov 15, 2021 22.23 22.40 22.11 22.11 3,851 -0.09(-0.39%)
Nov 12, 2021 22.39 22.42 22.03 22.20 2,337 -0.89(-3.87%)
Nov 11, 2021 23.08 23.56 23.04 23.09 9,277 +1.45(+6.69%)
Nov 10, 2021 22.30 21.64 28,461 +0.03(+0.15%)
Nov 09, 2021 21.81 22.13 21.51 21.61 32,811 +0.66(+3.17%)
Nov 08, 2021 20.91 21.18 20.84 20.94 27,962 -0.07(-0.33%)
Nov 05, 2021 20.92 21.18 20.80 21.01 11,198 +1.02(+5.11%)
Nov 04, 2021 20.67 20.67 19.68 19.99 31,093 -1.19(-5.62%)
Nov 03, 2021 20.37 21.30 20.34 21.18 5,549 +1.12(+5.59%)
Nov 02, 2021 20.55 20.55 19.84 20.06 24,740 -0.72(-3.45%)
Nov 01, 2021 20.45 20.92 20.16 20.78 15,833 +0.62(+3.08%)
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%)
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.