Skip to main content

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

24.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 35.84 36.38 34.89 34.89 5,871 +1.18(+3.51%)
Jul 30, 2021 35.72 35.78 33.71 33.71 10,410 -4.38(-11.50%)
Jul 29, 2021 38.41 38.44 38.09 38.09 773 +0.11(+0.29%)
Jul 28, 2021 36.66 37.98 36.66 37.98 1,239 +1.89(+5.25%)
Jul 27, 2021 36.24 36.24 36.09 36.09 537 -0.67(-1.82%)
Jul 26, 2021 36.55 37.17 36.55 36.76 4,479 +1.07(+3.01%)
Jul 23, 2021 36.69 36.71 35.48 35.68 2,269 -0.66(-1.82%)
Jul 22, 2021 36.47 36.47 36.34 36.34 589 -0.12(-0.34%)
Jul 21, 2021 35.48 36.49 35.15 36.47 1,987 +0.99(+2.80%)
Jul 20, 2021 35.29 35.48 35.29 35.47 1,590 +0.84(+2.43%)
Jul 19, 2021 35.44 35.86 34.21 34.63 3,989 -2.98(-7.92%)
Jul 16, 2021 38.92 38.92 37.61 37.61 2,097 -0.95(-2.47%)
Jul 15, 2021 39.64 39.64 38.20 38.57 9,444 -0.96(-2.43%)
Jul 14, 2021 39.88 39.88 39.27 39.53 9,176 +1.62(+4.27%)
Jul 13, 2021 37.64 37.91 37.22 37.91 8,589 +0.13(+0.36%)
Jul 12, 2021 36.43 37.87 36.30 37.77 11,960 +1.37(+3.77%)
Jul 09, 2021 35.88 36.52 35.88 36.40 3,126 +1.00(+2.83%)
Jul 08, 2021 34.54 35.69 34.34 35.40 11,980 -1.18(-3.22%)
Jul 07, 2021 36.44 36.71 35.42 36.57 12,416 +0.58(+1.60%)
Jul 06, 2021 37.56 37.56 35.83 36.00 22,285 -3.57(-9.02%)
Jul 02, 2021 39.53 39.58 38.89 39.57 16,190 +1.04(+2.71%)
Jul 01, 2021 40.56 40.56 38.22 38.52 11,916 -1.77(-4.39%)
Jun 30, 2021 40.24 40.41 39.43 40.29 12,910 -0.93(-2.24%)
Jun 29, 2021 41.21 41.21 40.37 41.21 5,330 -0.33(-0.79%)
Jun 28, 2021 41.75 42.04 40.60 41.54 4,929 +0.43(+1.05%)
Jun 25, 2021 43.30 43.30 40.57 41.11 7,351 -2.02(-4.67%)
Jun 24, 2021 42.20 43.14 42.12 43.13 9,438 +1.82(+4.41%)
Jun 23, 2021 42.13 42.43 41.23 41.31 4,226 -0.27(-0.64%)
Jun 22, 2021 40.75 41.57 40.75 41.57 1,738 +0.70(+1.72%)
Jun 21, 2021 40.34 40.87 39.91 40.87 1,674 +1.27(+3.19%)
Jun 18, 2021 40.52 40.52 39.51 39.61 10,619 -0.23(-0.58%)
Jun 17, 2021 40.83 41.06 39.60 39.84 8,355 -0.36(-0.90%)
Jun 16, 2021 40.87 41.71 40.09 40.20 13,216 -0.97(-2.36%)
Jun 15, 2021 40.34 41.17 40.34 41.17 4,390 +0.30(+0.75%)
Jun 14, 2021 40.87 41.74 40.77 40.87 17,627 +1.11(+2.80%)
Jun 11, 2021 40.61 40.61 39.31 39.75 18,032 -1.30(-3.18%)
Jun 10, 2021 41.04 41.10 40.64 41.06 7,154 +0.35(+0.85%)
Jun 09, 2021 40.89 41.31 40.70 40.71 7,540 -0.50(-1.22%)
Jun 08, 2021 41.37 41.82 40.72 41.22 8,650 -0.89(-2.12%)
Jun 07, 2021 41.03 42.11 40.72 42.11 13,151 +0.78(+1.88%)
Jun 04, 2021 40.75 41.41 40.46 41.33 2,763 +1.78(+4.51%)
Jun 03, 2021 40.00 40.00 39.36 39.54 1,895 -0.88(-2.17%)
Jun 02, 2021 38.61 40.42 38.61 40.42 1,479 +1.61(+4.15%)
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.