Skip to main content

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

21.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 19.46 19.74 19.44 19.70 2,593 +0.70(+3.66%)
Sep 29, 2020 19.35 19.91 18.94 19.00 8,503 -0.43(-2.21%)
Sep 28, 2020 21.50 21.50 19.40 19.43 4,638 -1.66(-7.87%)
Sep 25, 2020 20.49 21.10 20.44 21.10 1,128 -0.32(-1.50%)
Sep 24, 2020 20.58 21.85 20.25 21.42 5,375 +1.15(+5.70%)
Sep 23, 2020 21.36 21.36 20.26 20.26 3,439 -1.59(-7.27%)
Sep 22, 2020 22.13 22.14 21.85 21.85 2,264 -0.37(-1.66%)
Sep 21, 2020 21.82 22.22 21.07 22.22 3,659 -0.73(-3.19%)
Sep 18, 2020 24.38 24.49 22.95 22.95 4,614 -2.26(-8.97%)
Sep 17, 2020 24.64 25.22 24.56 25.22 2,724 +0.31(+1.24%)
Sep 16, 2020 25.00 25.00 24.91 24.91 632 +0.16(+0.66%)
Sep 15, 2020 25.00 25.16 24.74 24.74 1,591 -0.23(-0.91%)
Sep 14, 2020 24.29 25.08 23.93 24.97 4,271 +1.48(+6.31%)
Sep 11, 2020 23.89 24.03 23.47 23.49 2,563 -0.25(-1.06%)
Sep 10, 2020 25.37 25.53 23.74 23.74 1,615 -1.58(-6.24%)
Sep 09, 2020 25.14 25.35 24.91 25.32 5,158 +1.46(+6.13%)
Sep 08, 2020 23.50 24.49 23.40 23.86 6,099 -1.41(-5.59%)
Sep 04, 2020 25.64 25.64 24.22 25.27 4,307 +0.11(+0.43%)
Sep 03, 2020 25.99 26.33 24.78 25.17 23,390 +0.08(+0.30%)
Sep 02, 2020 25.01 25.09 24.56 25.09 3,689 -0.02(-0.08%)
Sep 01, 2020 24.35 25.26 24.35 25.11 15,529 +1.88(+8.08%)
Aug 31, 2020 23.94 23.94 23.23 23.23 6,331 -1.70(-6.83%)
Aug 28, 2020 23.82 24.93 23.82 24.93 11,485 +2.15(+9.43%)
Aug 27, 2020 23.18 23.18 22.17 22.78 11,233 +0.30(+1.33%)
Aug 26, 2020 23.94 23.94 21.84 22.49 6,127 -1.33(-5.57%)
Aug 25, 2020 23.55 23.88 23.15 23.81 4,224 +0.46(+1.96%)
Aug 24, 2020 23.40 23.41 23.13 23.35 7,669 +0.27(+1.18%)
Aug 21, 2020 22.89 23.08 22.62 23.08 3,794 -0.37(-1.58%)
Aug 20, 2020 21.93 23.59 21.78 23.45 14,332 +0.13(+0.57%)
Aug 19, 2020 24.42 24.42 23.32 23.32 3,852 -1.29(-5.25%)
Aug 18, 2020 24.54 24.87 24.16 24.61 6,430 +1.32(+5.65%)
Aug 17, 2020 24.53 24.77 22.89 23.29 10,917 -1.35(-5.49%)
Aug 14, 2020 24.88 25.18 24.63 24.65 6,153 -0.13(-0.54%)
Aug 13, 2020 25.82 26.14 24.78 24.78 4,563 -0.16(-0.66%)
Aug 12, 2020 25.46 25.48 23.92 24.94 21,548 -0.26(-1.04%)
Aug 11, 2020 26.13 26.26 25.21 25.21 11,545 -0.27(-1.08%)
Aug 10, 2020 26.11 26.29 24.87 25.48 8,614 -0.17(-0.66%)
Aug 07, 2020 25.63 26.24 25.18 25.65 13,024 -1.23(-4.59%)
Aug 06, 2020 26.52 27.12 26.22 26.88 7,358 +0.16(+0.58%)
Aug 05, 2020 27.27 27.44 26.61 26.73 10,024 +0.63(+2.43%)
Aug 04, 2020 25.89 26.39 25.02 26.09 23,482 -0.54(-2.02%)
Aug 03, 2020 26.77 26.98 26.25 26.63 10,078 -1.10(-3.96%)
Jul 31, 2020 28.51 28.51 27.54 27.73 8,922 -1.53(-5.23%)
Jul 30, 2020 29.21 29.37 28.28 29.26 4,678 -0.15(-0.50%)
Jul 29, 2020 29.58 29.85 29.24 29.41 3,945 +0.56(+1.93%)
Jul 28, 2020 28.84 29.12 28.58 28.85 8,135 -0.22(-0.76%)
Jul 27, 2020 27.74 29.07 27.62 29.07 20,432 +1.67(+6.10%)
Jul 24, 2020 26.84 27.88 26.35 27.40 6,563 +0.13(+0.46%)
Jul 23, 2020 29.10 29.14 27.20 27.27 16,103 -2.35(-7.93%)
Jul 22, 2020 29.08 29.88 28.93 29.62 14,681 +1.43(+5.08%)
Jul 21, 2020 28.32 28.84 28.05 28.19 23,122 +1.19(+4.41%)
Jul 20, 2020 25.92 27.09 25.92 27.00 6,332 +1.03(+3.98%)
Jul 17, 2020 25.74 26.09 25.73 25.97 7,793 +0.75(+2.98%)
Jul 16, 2020 25.25 25.39 25.06 25.22 5,974 -0.18(-0.72%)
Jul 15, 2020 25.52 25.56 25.03 25.40 3,627 +0.38(+1.51%)
Jul 14, 2020 23.30 25.14 23.28 25.02 11,794 +1.27(+5.34%)
Jul 13, 2020 24.85 25.27 23.67 23.75 55,730 -1.33(-5.29%)
Jul 10, 2020 24.24 25.13 24.14 25.08 5,742 +0.53(+2.14%)
Jul 09, 2020 25.76 25.76 24.15 24.55 5,299 -0.38(-1.53%)
Jul 08, 2020 24.77 24.93 24.22 24.93 5,748 +1.50(+6.41%)
Jul 07, 2020 24.48 24.75 23.43 23.43 7,067 -1.00(-4.11%)
Jul 06, 2020 24.62 25.11 24.30 24.44 9,757 +1.41(+6.10%)
Jul 02, 2020 23.99 24.47 23.03 23.03 6,665 -0.34(-1.47%)
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.