Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 59.01 59.28 56.44 57.53 3,406 -0.91(-1.56%)
Aug 30, 2016 57.61 58.74 57.07 58.43 4,230 -0.83(-1.40%)
Aug 29, 2016 55.61 59.27 55.61 59.27 6,946 +3.74(+6.73%)
Aug 26, 2016 57.91 60.10 55.13 55.53 16,165 -1.40(-2.46%)
Aug 25, 2016 57.65 57.89 56.78 56.93 4,907 -0.61(-1.06%)
Aug 24, 2016 56.40 58.47 56.01 57.54 30,879 +0.28(+0.49%)
Aug 23, 2016 59.18 59.53 57.26 57.26 4,995 -0.74(-1.27%)
Aug 22, 2016 60.02 60.02 57.84 58.00 22,083 -2.91(-4.78%)
Aug 19, 2016 59.29 61.21 58.94 60.91 7,626 +0.44(+0.72%)
Aug 18, 2016 61.44 61.44 59.83 60.48 11,423 -0.60(-0.98%)
Aug 17, 2016 59.99 61.69 58.36 61.08 18,652 -0.27(-0.44%)
Aug 16, 2016 62.37 62.51 61.15 61.35 31,332 -0.84(-1.35%)
Aug 15, 2016 61.41 62.84 61.41 62.19 13,275 +1.23(+2.02%)
Aug 12, 2016 61.78 63.08 60.43 60.96 22,996 -1.21(-1.95%)
Aug 11, 2016 59.92 62.20 59.89 62.17 14,055 +2.40(+4.01%)
Aug 10, 2016 61.49 61.54 59.34 59.77 4,826 -1.23(-2.01%)
Aug 09, 2016 60.29 61.92 60.29 61.00 15,939 +1.35(+2.27%)
Aug 08, 2016 59.42 60.87 59.17 59.64 14,382 -0.27(-0.45%)
Aug 05, 2016 60.18 60.21 58.07 59.92 52,201 +1.20(+2.04%)
Aug 04, 2016 56.37 59.32 56.37 58.72 13,521 +2.61(+4.66%)
Aug 03, 2016 52.98 56.11 52.48 56.10 12,173 +2.77(+5.19%)
Aug 02, 2016 55.52 55.66 52.48 53.34 22,552 -1.04(-1.90%)
Aug 01, 2016 56.44 56.44 54.35 54.37 21,314 -2.56(-4.50%)
Jul 29, 2016 54.89 57.19 54.66 56.93 51,713 +3.40(+6.34%)
Jul 28, 2016 54.17 54.19 52.89 53.54 33,785 -1.09(-2.00%)
Jul 27, 2016 54.95 55.39 54.19 54.63 5,269 -0.07(-0.12%)
Jul 26, 2016 54.13 55.55 54.13 54.70 14,986 +0.56(+1.04%)
Jul 25, 2016 54.99 54.99 53.22 54.14 19,998 -1.47(-2.65%)
Jul 22, 2016 54.25 55.88 53.80 55.61 12,349 +1.54(+2.85%)
Jul 21, 2016 54.69 55.54 53.32 54.07 97,737 -1.48(-2.66%)
Jul 20, 2016 54.72 56.24 54.72 55.55 8,845 +0.65(+1.19%)
Jul 19, 2016 54.36 54.90 53.46 54.90 5,463 -0.02(-0.03%)
Jul 18, 2016 52.74 55.06 52.74 54.91 18,211 +1.92(+3.62%)
Jul 15, 2016 52.60 53.16 51.94 53.00 9,839 -0.01(-0.02%)
Jul 14, 2016 53.75 54.02 52.64 53.01 23,560 +2.20(+4.32%)
Jul 13, 2016 49.69 50.86 48.61 50.81 16,379 +1.23(+2.48%)
Jul 12, 2016 50.68 51.37 49.58 49.58 20,750 +0.89(+1.83%)
Jul 11, 2016 48.57 49.09 48.38 48.69 45,675 +0.94(+1.97%)
Jul 08, 2016 47.37 47.91 43.71 47.75 58,690 +4.04(+9.25%)
Jul 07, 2016 44.83 45.72 43.71 43.71 5,639 -0.88(-1.97%)
Jul 06, 2016 44.40 44.60 42.59 44.59 15,367 -0.59(-1.31%)
Jul 05, 2016 45.95 46.60 44.66 45.18 15,112 -3.05(-6.32%)
Jul 01, 2016 47.41 48.23 48.23 48.23 8,474 +1.16(+2.47%)
Jun 30, 2016 46.15 47.78 45.59 47.06 10,874 +1.33(+2.91%)
Jun 29, 2016 44.33 46.06 44.33 45.73 32,035 +3.43(+8.10%)
Jun 28, 2016 41.49 42.30 41.12 42.30 8,858 +3.39(+8.71%)
Jun 27, 2016 40.41 40.43 38.23 38.91 15,443 -1.53(-3.79%)
Jun 24, 2016 40.00 41.86 39.63 40.45 24,852 -3.70(-8.37%)
Jun 23, 2016 42.16 44.14 41.75 44.14 12,239 +3.41(+8.36%)
Jun 22, 2016 41.43 42.39 40.74 40.74 10,027 -0.60(-1.45%)
Jun 21, 2016 41.33 41.61 39.67 41.34 19,790 +0.76(+1.88%)
Jun 20, 2016 40.67 41.52 40.56 40.57 7,148 +1.92(+4.96%)
Jun 17, 2016 38.79 38.98 38.49 38.66 1,770 +1.01(+2.67%)
Jun 16, 2016 36.09 37.65 34.83 37.65 10,796 +1.17(+3.21%)
Jun 15, 2016 36.40 37.17 35.80 36.48 4,147 +0.55(+1.54%)
Jun 14, 2016 37.85 38.31 35.42 35.93 12,186 -1.89(-4.99%)
Jun 13, 2016 36.93 38.25 36.77 37.81 11,716 -0.50(-1.31%)
Jun 10, 2016 39.93 40.01 38.32 38.32 13,352 -3.70(-8.80%)
Jun 09, 2016 43.13 43.13 41.58 42.01 9,881 -1.41(-3.25%)
Jun 08, 2016 41.73 43.54 41.73 43.43 25,597 +3.93(+9.96%)
Jun 07, 2016 38.31 39.67 38.00 39.49 9,993 +0.80(+2.06%)
Jun 06, 2016 38.58 39.18 38.07 38.70 12,500 +0.10(+0.25%)
Jun 03, 2016 37.79 38.60 37.28 38.60 12,798 +2.41(+6.66%)
Jun 02, 2016 34.41 36.37 34.35 36.19 6,774 +1.34(+3.86%)
Jun 01, 2016 33.32 34.84 32.91 34.84 13,209 +1.22(+3.63%)
May 31, 2016 34.84 35.34 33.35 33.62 16,452 -1.00(-2.88%)
May 27, 2016 35.37 34.62 34.62 34.62 13,021 -1.49(-4.12%)
May 26, 2016 37.01 37.01 35.80 36.11 12,059 +0.58(+1.63%)
May 25, 2016 36.67 37.25 35.41 35.53 15,453 -0.22(-0.62%)
May 24, 2016 36.77 37.11 35.32 35.75 10,554 +0.60(+1.71%)
May 23, 2016 35.32 36.07 35.12 35.15 40,551 -2.37(-6.31%)
May 20, 2016 37.57 38.29 37.25 37.52 16,956 +0.87(+2.37%)
May 19, 2016 36.27 36.81 35.39 36.65 22,964 -0.62(-1.66%)
May 18, 2016 37.92 39.59 37.27 37.27 28,769 -2.16(-5.48%)
May 17, 2016 40.41 40.63 38.98 39.44 22,199 -1.45(-3.54%)
May 16, 2016 40.82 41.65 40.80 40.88 20,810 +0.44(+1.08%)
May 13, 2016 43.15 43.26 39.91 40.45 14,410 -3.86(-8.71%)
May 12, 2016 44.03 45.03 41.99 44.31 8,410 +0.17(+0.39%)
May 11, 2016 45.73 45.73 43.68 44.13 21,161 +0.46(+1.06%)
May 10, 2016 41.69 43.78 41.61 43.67 16,436 +3.97(+9.99%)
May 09, 2016 40.08 40.08 35.14 39.70 54,050 -1.23(-3.00%)
May 06, 2016 39.74 41.20 39.39 40.93 44,767 +0.80(+2.00%)
May 05, 2016 41.68 41.93 39.65 40.13 5,591 -1.34(-3.24%)
May 04, 2016 40.51 41.61 40.08 41.47 7,341 +1.01(+2.51%)
May 03, 2016 42.04 42.04 40.18 40.46 28,641 -3.69(-8.35%)
May 02, 2016 44.53 44.53 43.54 44.14 13,262 -2.00(-4.34%)
Apr 29, 2016 46.73 47.12 45.10 46.15 17,905 +1.11(+2.47%)
Apr 28, 2016 45.22 46.65 44.61 45.03 29,446 -0.01(-0.02%)
Apr 27, 2016 43.69 45.05 43.69 45.04 5,941 +2.12(+4.94%)
Apr 26, 2016 41.16 42.92 41.16 42.92 6,523 +2.44(+6.02%)
Apr 25, 2016 41.83 41.83 40.09 40.49 8,634 -1.11(-2.67%)
Apr 22, 2016 40.79 41.89 40.79 41.60 5,328 +0.09(+0.21%)
Apr 21, 2016 42.23 42.80 41.44 41.51 5,686 -1.65(-3.81%)
Apr 20, 2016 42.93 43.63 42.38 43.16 6,524 -0.80(-1.83%)
Apr 19, 2016 42.01 43.96 42.01 43.96 15,988 +3.08(+7.53%)
Apr 18, 2016 40.87 42.53 40.47 40.88 17,354 -2.49(-5.73%)
Apr 15, 2016 42.88 43.37 42.33 43.37 12,905 +0.31(+0.72%)
Apr 14, 2016 43.91 43.91 42.05 43.06 35,531 -1.29(-2.90%)
Apr 13, 2016 43.53 44.46 43.06 44.35 28,929 +2.45(+5.84%)
Apr 12, 2016 39.90 42.16 39.19 41.90 39,054 +2.60(+6.61%)
Apr 11, 2016 39.47 40.12 38.91 39.30 51,420 +1.99(+5.34%)
Apr 08, 2016 36.13 37.31 35.88 37.31 83,812 +4.09(+12.32%)
Apr 07, 2016 33.11 33.22 33.08 33.22 4,563 -0.45(-1.32%)
Apr 06, 2016 33.81 33.82 33.43 33.66 4,720 -0.73(-2.11%)
Apr 05, 2016 33.82 34.89 33.38 34.39 5,495 -0.49(-1.41%)
Apr 04, 2016 37.07 37.07 34.88 34.88 7,863 -3.95(-10.17%)
Apr 01, 2016 38.15 38.83 38.15 38.83 626 +1.45(+3.88%)
Mar 31, 2016 38.87 38.87 37.38 37.38 4,576 -0.96(-2.50%)
Mar 30, 2016 39.73 40.48 38.34 38.34 4,771 +0.01(+0.02%)
Mar 29, 2016 36.64 38.81 36.60 38.33 4,605 +0.23(+0.62%)
Mar 28, 2016 37.74 38.10 36.73 38.10 6,339 +4.03(+11.85%)
Mar 24, 2016 34.28 34.06 34.06 34.06 5,063 -1.22(-3.46%)
Mar 23, 2016 37.56 37.56 35.28 35.28 7,077 -3.65(-9.37%)
Mar 22, 2016 38.24 38.93 38.24 38.93 481 +0.22(+0.58%)
Mar 21, 2016 38.46 38.81 38.39 38.70 2,770 +0.61(+1.60%)
Mar 18, 2016 37.54 38.27 37.16 38.10 4,759 +0.26(+0.69%)
Mar 17, 2016 36.63 38.27 35.46 37.83 14,815 +5.87(+18.38%)
Mar 16, 2016 30.09 31.96 28.80 31.96 7,984 +1.21(+3.93%)
Mar 15, 2016 32.44 33.38 30.75 30.75 9,564 -5.02(-14.04%)
Mar 14, 2016 37.02 37.02 35.26 35.77 5,510 -1.28(-3.45%)
Mar 11, 2016 36.80 37.40 36.71 37.05 7,313 -0.12(-0.31%)
Mar 10, 2016 34.56 37.37 34.15 37.17 7,128 +2.34(+6.72%)
Mar 09, 2016 35.04 35.38 34.80 34.82 3,624 +1.01(+2.98%)
Mar 08, 2016 33.73 34.46 33.36 33.82 5,180 +0.61(+1.84%)
Mar 07, 2016 33.20 33.90 33.03 33.21 4,492 -0.87(-2.56%)
Mar 04, 2016 34.22 34.82 33.19 34.08 13,852 +3.35(+10.90%)
Mar 03, 2016 27.86 30.73 27.78 30.73 20,329 +3.65(+13.50%)
Mar 02, 2016 25.30 27.07 25.30 27.07 13,837 +1.71(+6.75%)
Mar 01, 2016 24.39 25.36 24.39 25.36 3,399 +2.27(+9.85%)
Feb 29, 2016 23.31 23.65 23.09 23.09 2,402 -0.33(-1.41%)
Feb 26, 2016 23.42 23.42 23.42 23.42 930 +0.54(+2.37%)
Feb 25, 2016 22.87 22.87 22.87 22.87 1,007 -0.09(-0.38%)
Feb 24, 2016 21.69 22.96 21.69 22.96 2,217 -0.45(-1.94%)
Feb 23, 2016 23.71 23.71 23.42 23.42 756 -1.23(-4.99%)
Feb 22, 2016 23.59 24.65 23.59 24.65 8,908 +2.55(+11.56%)
Feb 19, 2016 21.09 22.09 21.09 22.09 413 +0.30(+1.38%)
Feb 18, 2016 21.71 21.83 21.62 21.79 1,178 -0.18(-0.84%)
Feb 17, 2016 22.00 23.17 21.81 21.97 5,239 +1.24(+5.97%)
Feb 16, 2016 21.06 21.08 20.74 20.74 2,017 +0.01(+0.05%)
Feb 12, 2016 20.73 20.73 20.73 20.73 516 +0.79(+3.98%)
Feb 11, 2016 20.33 20.56 19.93 19.93 622 -1.89(-8.65%)
Feb 10, 2016 21.75 21.83 21.62 21.82 4,804 +1.03(+4.93%)
Feb 09, 2016 20.42 20.79 20.40 20.79 828 -0.54(-2.54%)
Feb 08, 2016 21.72 21.83 21.22 21.34 2,466 -0.87(-3.92%)
Feb 05, 2016 22.28 22.28 22.21 22.21 406 -1.12(-4.81%)
Feb 04, 2016 22.74 23.96 22.74 23.33 5,178 +1.57(+7.20%)
Feb 03, 2016 20.26 21.76 20.26 21.76 3,904 +2.36(+12.17%)
Feb 02, 2016 20.56 20.56 19.40 19.40 6,202 -2.76(-12.45%)
Feb 01, 2016 21.24 22.33 21.24 22.16 2,427 +0.02(+0.09%)
Jan 29, 2016 20.87 22.18 20.77 22.14 9,976 +2.79(+14.40%)
Jan 28, 2016 19.34 19.35 18.53 19.35 1,917 +0.68(+3.63%)
Jan 27, 2016 18.37 19.12 18.37 18.68 1,828 +0.45(+2.50%)
Jan 26, 2016 17.40 18.22 17.40 18.22 2,764 +0.63(+3.58%)
Jan 25, 2016 18.15 18.43 17.59 17.59 5,787 -0.56(-3.09%)
Jan 22, 2016 18.07 18.34 18.00 18.15 6,565 +1.11(+6.53%)
Jan 21, 2016 17.42 17.83 17.04 17.04 4,161 -1.39(-7.56%)
Jan 20, 2016 17.76 18.43 18.82 18.43 773 -0.39(-2.06%)
Jan 19, 2016 19.30 19.30 18.71 18.82 4,364 -0.20(-1.07%)
Jan 15, 2016 19.03 19.02 19.02 19.02 1,446 -1.59(-7.70%)
Jan 14, 2016 20.18 20.61 20.18 20.61 232 +0.78(+3.95%)
Jan 13, 2016 21.26 21.26 19.83 19.83 1,773 -0.30(-1.49%)
Jan 12, 2016 20.09 20.13 20.09 20.13 609 -0.39(-1.89%)
Jan 11, 2016 21.02 21.02 20.25 20.51 3,480 -0.41(-1.94%)
Jan 08, 2016 21.95 21.95 20.92 20.92 4,113 -0.01(-0.05%)
Jan 07, 2016 21.62 21.86 20.93 20.93 6,551 -2.09(-9.10%)
Jan 06, 2016 22.66 23.02 22.66 23.02 543 -0.38(-1.64%)
Jan 05, 2016 23.06 23.41 23.06 23.41 248 +0.53(+2.33%)
Jan 04, 2016 23.73 23.73 22.87 22.87 7,217 -1.75(-7.11%)
Dec 31, 2015 24.49 24.63 24.63 24.63 1,860 -0.14(-0.55%)
Dec 30, 2015 25.31 25.31 24.76 24.76 4,645 -2.02(-7.55%)
Dec 29, 2015 26.78 26.78 26.78 26.78 103 +0.07(+0.25%)
Dec 28, 2015 26.75 26.75 26.72 26.72 955 +0.06(+0.22%)
Dec 24, 2015 26.39 26.66 26.66 26.66 1,033 +0.05(+0.18%)
Dec 23, 2015 26.23 26.61 26.23 26.61 999 +1.45(+5.77%)
Dec 22, 2015 24.77 25.16 24.66 25.16 3,430 +0.62(+2.52%)
Dec 21, 2015 25.72 25.72 24.52 24.54 2,895 -0.77(-3.06%)
Dec 18, 2015 27.31 27.34 25.31 25.31 3,956 -2.54(-9.13%)
Dec 17, 2015 30.07 30.07 27.76 27.86 2,360 -1.44(-4.92%)
Dec 16, 2015 26.65 29.47 26.63 29.30 3,884 +1.05(+3.73%)
Dec 15, 2015 28.54 28.54 28.18 28.24 850 -0.11(-0.38%)
Dec 14, 2015 28.31 28.37 28.06 28.35 6,980 -0.17(-0.61%)
Dec 11, 2015 28.91 29.08 28.53 28.53 2,014 -1.85(-6.08%)
Dec 10, 2015 30.75 30.75 30.37 30.37 398 -1.76(-5.48%)
Dec 09, 2015 32.12 32.79 31.75 32.13 8,456 +1.33(+4.30%)
Dec 08, 2015 28.91 30.95 28.91 30.81 14,653 -0.12(-0.38%)
Dec 07, 2015 31.69 31.69 30.93 30.93 269 -0.32(-1.02%)
Dec 04, 2015 31.23 31.70 30.80 31.24 4,982 -1.18(-3.64%)
Dec 03, 2015 32.25 32.90 32.01 32.42 13,647 +2.76(+9.30%)
Dec 02, 2015 29.46 29.70 28.78 29.67 2,032 +0.75(+2.61%)
Dec 01, 2015 28.98 28.98 28.65 28.91 1,209 +0.13(+0.44%)
Nov 30, 2015 29.86 29.86 28.66 28.79 12,037 -2.26(-7.29%)
Nov 27, 2015 33.48 33.48 31.05 31.05 5,739 -1.96(-5.95%)
Nov 25, 2015 33.32 33.02 33.02 33.02 4,650 -3.20(-8.84%)
Nov 24, 2015 34.89 36.25 34.89 36.22 5,658 +1.00(+2.83%)
Nov 23, 2015 35.94 36.05 35.04 35.22 3,607 -1.85(-4.99%)
Nov 20, 2015 37.36 37.78 36.87 37.07 22,185 +1.05(+2.93%)
Nov 19, 2015 34.84 36.01 34.60 36.01 11,627 +1.49(+4.32%)
Nov 18, 2015 33.93 34.68 33.85 34.52 4,179 +1.84(+5.62%)
Nov 17, 2015 32.76 33.09 32.56 32.69 1,501 -0.05(-0.15%)
Nov 16, 2015 31.88 32.73 31.88 32.73 1,417 +1.83(+5.92%)
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.