Skip to main content

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

20.38 -0.54 (-2.58%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.89 19.93 18.48 19.65 8,819 +0.38(+1.97%)
May 28, 2020 20.31 20.38 19.27 19.27 22,935 -1.42(-6.87%)
May 27, 2020 20.10 20.70 19.73 20.69 19,200 +1.78(+9.40%)
May 26, 2020 19.47 19.63 18.82 18.91 28,088 +2.59(+15.87%)
May 22, 2020 16.35 16.51 15.99 16.32 34,149 -0.29(-1.76%)
May 21, 2020 16.22 16.77 16.15 16.61 40,951 +1.31(+8.53%)
May 20, 2020 15.60 15.60 15.11 15.31 17,406 +0.51(+3.45%)
May 19, 2020 15.05 15.39 14.80 14.80 3,939 -0.35(-2.34%)
May 18, 2020 14.86 15.18 14.52 15.15 7,566 +1.74(+12.95%)
May 15, 2020 13.96 13.96 13.42 13.42 4,717 -0.48(-3.45%)
May 14, 2020 12.63 13.90 12.29 13.90 5,077 +0.72(+5.50%)
May 13, 2020 13.39 13.67 12.86 13.17 7,905 -0.21(-1.55%)
May 12, 2020 14.75 14.75 13.38 13.38 4,792 -0.67(-4.78%)
May 11, 2020 14.69 14.74 14.05 14.05 11,956 -0.82(-5.51%)
May 08, 2020 14.26 14.96 14.25 14.87 9,845 +1.10(+7.96%)
May 07, 2020 14.27 14.43 13.44 13.77 7,489 -0.88(-6.02%)
May 06, 2020 15.10 15.11 14.58 14.66 2,056 -0.72(-4.70%)
May 05, 2020 16.13 16.16 15.19 15.38 46,143 -0.02(-0.15%)
May 04, 2020 14.75 15.45 14.64 15.40 11,931 +0.21(+1.39%)
May 01, 2020 15.37 15.60 15.11 15.19 6,563 -1.46(-8.79%)
Apr 30, 2020 17.19 17.31 16.51 16.65 13,814 -1.62(-8.86%)
Apr 29, 2020 16.98 18.44 16.98 18.27 15,776 +1.80(+10.93%)
Apr 28, 2020 16.22 16.58 15.91 16.47 6,451 +1.80(+12.29%)
Apr 27, 2020 14.24 14.82 14.09 14.67 12,055 +1.05(+7.68%)
Apr 24, 2020 14.67 14.67 12.29 13.62 28,714 -2.43(-15.12%)
Apr 23, 2020 16.97 17.01 16.04 16.05 3,651 -1.18(-6.84%)
Apr 22, 2020 16.92 17.56 16.92 17.23 5,355 +1.00(+6.18%)
Apr 21, 2020 16.22 16.44 16.21 16.23 6,198 -1.00(-5.79%)
Apr 20, 2020 16.67 17.62 16.58 17.22 8,878 -0.39(-2.24%)
Apr 17, 2020 17.64 17.79 17.05 17.62 7,383 +0.58(+3.42%)
Apr 16, 2020 17.36 17.36 16.83 17.04 2,603 -0.70(-3.96%)
Apr 15, 2020 17.35 18.00 17.35 17.74 8,404 -0.86(-4.63%)
Apr 14, 2020 18.88 19.47 18.56 18.60 13,723 +0.48(+2.67%)
Apr 13, 2020 17.69 18.12 16.92 18.12 12,250 -0.32(-1.76%)
Apr 09, 2020 19.16 19.89 18.44 18.44 56,916 +0.01(+0.06%)
Apr 08, 2020 16.86 18.62 16.78 18.43 7,313 +1.57(+9.29%)
Apr 07, 2020 18.60 18.60 16.86 16.86 8,929 +1.29(+8.28%)
Apr 06, 2020 15.50 16.19 15.07 15.57 12,542 +2.09(+15.53%)
Apr 03, 2020 14.47 14.61 13.16 13.48 5,435 -1.63(-10.76%)
Apr 02, 2020 15.54 15.54 14.89 15.11 2,112 +0.73(+5.11%)
Apr 01, 2020 13.96 14.46 13.96 14.37 3,075 -1.38(-8.77%)
Mar 31, 2020 16.45 16.87 15.71 15.75 8,575 -0.80(-4.81%)
Mar 30, 2020 16.33 16.55 16.19 16.55 7,048 -0.10(-0.57%)
Mar 27, 2020 16.76 17.75 16.38 16.64 2,974 -2.95(-15.03%)
Mar 26, 2020 19.04 19.99 18.46 19.59 5,336 +1.57(+8.71%)
Mar 25, 2020 15.66 18.95 15.52 18.02 10,449 +2.26(+14.35%)
Mar 24, 2020 15.43 16.13 15.23 15.76 13,979 +3.08(+24.27%)
Mar 23, 2020 13.38 14.36 12.37 12.68 8,450 -2.14(-14.42%)
Mar 20, 2020 16.58 16.69 14.45 14.82 6,460 -0.45(-2.96%)
Mar 19, 2020 13.46 15.76 13.46 15.27 5,044 +1.88(+14.05%)
Mar 18, 2020 14.73 16.15 11.98 13.39 9,313 -5.92(-30.65%)
Mar 17, 2020 18.34 20.16 16.95 19.30 8,131 +1.34(+7.47%)
Mar 16, 2020 19.50 21.82 17.67 17.96 9,980 -10.51(-36.92%)
Mar 13, 2020 28.27 29.14 22.71 28.47 17,946 +6.79(+31.31%)
Mar 12, 2020 22.01 24.40 19.46 21.68 21,086 -10.41(-32.44%)
Mar 11, 2020 34.67 34.67 29.25 32.10 4,501 -7.22(-18.37%)
Mar 10, 2020 37.30 39.32 37.05 39.32 7,159 +5.43(+16.03%)
Mar 09, 2020 42.47 42.47 33.89 33.89 3,385 -13.30(-28.19%)
Mar 06, 2020 45.83 48.30 45.80 47.19 1,640 -4.31(-8.37%)
Mar 05, 2020 53.53 53.53 49.73 51.50 1,566 -6.34(-10.95%)
Mar 04, 2020 57.80 58.51 56.22 57.84 7,608 +0.67(+1.17%)
Mar 03, 2020 61.03 61.03 57.17 57.17 2,496 -2.32(-3.91%)
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.