Chronicle Journal: Finance

Ultra MSCI Brazil Proshares (NY: UBR )

27.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 27.41 27.73 26.92 27.49 19,900 +1.12(+4.25%)
Mar 04, 2021 27.60 28.30 26.25 26.37 11,434 +0.20(+0.78%)
Mar 03, 2021 24.20 26.40 23.50 26.17 25,409 +0.15(+0.58%)
Mar 02, 2021 24.52 26.51 23.89 26.02 10,565 +0.34(+1.33%)
Mar 01, 2021 26.13 27.11 25.68 25.68 5,499 -0.06(-0.24%)
Feb 26, 2021 28.30 28.30 25.74 25.74 5,200 -1.96(-7.08%)
Feb 25, 2021 30.53 30.53 27.28 27.70 12,729 -2.90(-9.49%)
Feb 24, 2021 29.92 30.60 29.92 30.60 3,386 +0.61(+2.03%)
Feb 23, 2021 28.55 30.09 28.55 29.99 6,304 +1.63(+5.76%)
Feb 22, 2021 27.60 29.24 27.60 28.36 19,280 -4.14(-12.75%)
Feb 19, 2021 32.22 32.68 32.18 32.51 900 +0.23(+0.70%)
Feb 18, 2021 33.06 33.06 31.77 32.28 2,725 -0.96(-2.88%)
Feb 17, 2021 33.11 33.26 32.50 33.23 2,891 -0.43(-1.27%)
Feb 16, 2021 33.98 34.00 33.49 33.66 5,840 +0.54(+1.64%)
Feb 12, 2021 32.38 33.12 32.38 33.12 1,300 +0.08(+0.23%)
Feb 11, 2021 33.40 33.40 32.75 33.04 2,299 +0.45(+1.39%)
Feb 10, 2021 32.60 32.74 32.43 32.59 1,750 -0.44(-1.34%)
Feb 09, 2021 32.17 33.03 32.00 33.03 3,755 -0.43(-1.28%)
Feb 08, 2021 33.70 34.36 32.98 33.46 3,264 -0.07(-0.21%)
Feb 05, 2021 33.33 34.00 33.20 33.53 4,000 +1.40(+4.36%)
Feb 04, 2021 32.60 32.66 32.04 32.13 4,232 -1.07(-3.24%)
Feb 03, 2021 33.37 33.47 33.18 33.20 4,574 +0.62(+1.92%)
Feb 02, 2021 33.15 33.15 32.47 32.58 6,101 +1.40(+4.49%)
Feb 01, 2021 30.91 31.35 30.49 31.18 2,755 +1.27(+4.25%)
Jan 29, 2021 30.79 30.92 29.76 29.91 7,100 -2.39(-7.40%)
Jan 28, 2021 31.52 32.30 31.52 32.30 2,999 +1.22(+3.93%)
Jan 27, 2021 31.60 32.30 31.05 31.08 6,177 -0.94(-2.94%)
Jan 26, 2021 32.77 33.35 31.96 32.02 8,017 +1.54(+5.07%)
Jan 25, 2021 31.48 31.48 30.00 30.48 10,363 -1.01(-3.22%)
Jan 22, 2021 31.50 31.84 30.95 31.49 9,000 -1.73(-5.20%)
Jan 21, 2021 34.51 34.51 32.67 33.22 4,260 -1.43(-4.11%)
Jan 20, 2021 35.43 35.43 34.20 34.64 5,805 +0.06(+0.19%)
Jan 19, 2021 35.48 35.48 34.00 34.58 6,471 -0.35(-1.01%)
Jan 15, 2021 36.11 36.23 34.93 34.93 7,900 -3.50(-9.11%)
Jan 14, 2021 36.92 38.64 36.60 38.43 9,432 +2.42(+6.72%)
Jan 13, 2021 36.63 36.63 35.83 36.01 6,150 -1.40(-3.73%)
Jan 12, 2021 35.00 37.40 35.00 37.40 9,795 +3.12(+9.12%)
Jan 11, 2021 34.99 35.19 34.28 34.28 4,113 -2.43(-6.63%)
Jan 08, 2021 36.74 37.11 36.17 36.71 20,800 +0.95(+2.65%)
Jan 07, 2021 35.40 35.79 34.97 35.76 6,816 +1.05(+3.02%)
Jan 06, 2021 34.00 35.14 34.00 34.72 2,643 -0.35(-1.00%)
Jan 05, 2021 33.35 35.35 33.33 35.07 4,657 +0.47(+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.