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 (%)
Feb 29, 2024 29.34 29.34 29.34 29.34 222 -0.76(-2.54%)
Feb 28, 2024 30.55 30.55 29.90 30.10 539 -1.23(-3.91%)
Feb 27, 2024 30.98 31.35 30.97 31.33 3,854 +1.42(+4.74%)
Feb 26, 2024 30.04 30.04 29.85 29.91 3,304 +0.23(+0.76%)
Feb 23, 2024 29.68 29.68 29.68 29.68 101 -0.56(-1.84%)
Feb 22, 2024 30.24 30.24 30.24 30.24 354 -0.37(-1.22%)
Feb 21, 2024 30.66 30.66 30.53 30.61 1,122 -0.01(-0.02%)
Feb 20, 2024 30.57 30.62 30.38 30.62 1,851 +0.96(+3.23%)
Feb 16, 2024 29.62 29.66 29.44 29.66 379 +0.55(+1.87%)
Feb 15, 2024 28.68 29.13 28.68 29.11 712 +0.43(+1.49%)
Feb 14, 2024 28.71 28.71 28.68 28.68 508 +0.25(+0.89%)
Feb 13, 2024 28.11 28.43 28.11 28.43 651 -1.65(-5.47%)
Feb 12, 2024 30.08 30.08 30.08 30.08 63 +0.64(+2.18%)
Feb 09, 2024 29.33 29.44 29.33 29.44 821 +0.39(+1.36%)
Feb 08, 2024 29.87 29.87 29.04 29.04 200 -1.18(-3.90%)
Feb 07, 2024 30.09 30.22 30.09 30.22 1,339 -0.40(-1.29%)
Feb 06, 2024 30.43 30.62 30.43 30.62 364 +1.54(+5.29%)
Feb 05, 2024 29.08 29.08 29.08 29.08 45 +0.03(+0.11%)
Feb 02, 2024 28.71 29.05 28.71 29.05 506 -1.13(-3.74%)
Feb 01, 2024 29.83 30.18 29.83 30.18 244 +0.71(+2.42%)
Jan 31, 2024 29.46 29.46 29.46 29.46 73 +0.08(+0.27%)
Jan 30, 2024 29.37 29.38 28.95 29.38 1,689 -0.43(-1.44%)
Jan 29, 2024 29.80 29.81 29.80 29.81 363 -0.64(-2.10%)
Jan 26, 2024 30.45 30.45 30.45 30.45 101 +0.41(+1.37%)
Jan 25, 2024 29.80 30.04 29.80 30.04 1,816 +0.47(+1.60%)
Jan 24, 2024 29.90 29.90 29.57 29.57 394 +0.05(+0.15%)
Jan 23, 2024 29.03 29.52 28.98 29.52 3,953 +1.03(+3.62%)
Jan 22, 2024 29.05 29.39 28.25 28.49 3,374 -1.18(-3.99%)
Jan 19, 2024 29.42 29.68 29.42 29.68 269 -0.13(-0.43%)
Jan 18, 2024 29.59 29.82 29.59 29.81 931 -0.56(-1.83%)
Jan 17, 2024 30.25 30.36 30.25 30.36 400 -0.34(-1.10%)
Jan 16, 2024 30.89 30.89 30.47 30.70 1,165 -1.61(-4.99%)
Jan 12, 2024 32.44 32.44 32.31 32.31 442 +0.38(+1.19%)
Jan 11, 2024 31.50 31.93 31.50 31.93 1,196 +0.19(+0.61%)
Jan 10, 2024 31.74 31.74 31.74 31.74 244 -0.03(-0.09%)
Jan 09, 2024 31.80 32.09 31.77 31.77 2,691 -0.96(-2.92%)
Jan 08, 2024 32.24 32.72 32.24 32.72 1,557 +0.17(+0.51%)
Jan 05, 2024 32.93 32.93 32.44 32.56 1,518 +0.66(+2.06%)
Jan 04, 2024 32.09 32.09 31.81 31.90 1,822 -0.67(-2.06%)
Jan 03, 2024 32.01 32.92 32.01 32.57 2,670 +0.21(+0.65%)
Jan 02, 2024 32.78 33.15 32.36 32.36 2,033 -1.11(-3.33%)
Dec 29, 2023 34.05 34.05 33.47 33.47 761 -0.42(-1.25%)
Dec 28, 2023 33.79 33.90 33.77 33.90 855 -0.20(-0.60%)
Dec 27, 2023 34.10 34.10 34.10 34.10 930 +0.28(+0.82%)
Dec 26, 2023 33.16 33.82 33.16 33.82 816 +0.79(+2.40%)
Dec 22, 2023 32.85 33.03 32.78 33.03 997 +0.59(+1.80%)
Dec 21, 2023 32.20 32.45 32.20 32.45 821 +1.43(+4.60%)
Dec 20, 2023 32.27 32.29 31.02 31.02 1,368 -1.66(-5.08%)
Dec 19, 2023 32.56 32.80 32.52 32.68 2,347 +0.79(+2.47%)
Dec 18, 2023 31.95 31.95 31.75 31.89 6,095 +1.04(+3.38%)
Dec 15, 2023 30.85 30.85 30.85 30.85 101 -0.79(-2.49%)
Dec 14, 2023 31.76 31.78 31.54 31.64 1,903 +0.76(+2.45%)
Dec 13, 2023 29.41 30.88 29.04 30.88 12,825 +2.09(+7.27%)
Dec 12, 2023 28.67 28.79 28.64 28.79 448 -0.64(-2.16%)
Dec 11, 2023 29.28 29.42 29.28 29.42 2,610 -0.19(-0.64%)
Dec 08, 2023 29.23 29.63 29.23 29.61 1,818 +0.41(+1.41%)
Dec 07, 2023 29.68 29.68 29.15 29.20 1,521 -0.05(-0.16%)
Dec 06, 2023 29.76 29.76 29.25 29.25 1,337 -0.20(-0.69%)
Dec 05, 2023 29.24 29.67 29.24 29.45 592 +0.20(+0.67%)
Dec 04, 2023 29.57 29.57 29.25 29.25 609 -1.36(-4.45%)
Dec 01, 2023 30.69 30.69 30.62 30.62 1,563 +0.65(+2.16%)
Nov 30, 2023 29.35 29.97 29.35 29.97 1,741 +0.32(+1.07%)
Nov 29, 2023 29.93 29.93 29.65 29.65 995 -0.54(-1.79%)
Nov 28, 2023 30.08 30.38 30.08 30.19 1,802 +0.68(+2.30%)
Nov 27, 2023 29.51 29.51 29.51 29.51 2 -0.11(-0.37%)
Nov 24, 2023 29.65 29.65 29.63 29.63 776 -0.03(-0.10%)
Nov 22, 2023 29.92 29.96 29.65 29.65 1,550 -0.01(-0.03%)
Nov 21, 2023 29.85 29.85 29.65 29.66 1,027 -0.59(-1.96%)
Nov 20, 2023 30.05 30.26 30.01 30.26 781 +1.12(+3.84%)
Nov 17, 2023 29.05 29.15 29.05 29.14 1,150 -0.44(-1.48%)
Nov 16, 2023 29.39 29.58 29.29 29.58 3,699 +0.21(+0.72%)
Nov 15, 2023 29.57 29.76 29.18 29.37 3,520 +0.40(+1.39%)
Nov 14, 2023 29.07 29.07 28.92 28.96 1,893 +1.70(+6.24%)
Nov 13, 2023 27.26 27.26 27.26 27.26 5 -0.05(-0.18%)
Nov 10, 2023 27.36 27.47 27.31 27.31 491 +0.95(+3.62%)
Nov 09, 2023 27.15 27.24 26.16 26.35 4,596 -0.37(-1.38%)
Nov 08, 2023 26.71 26.72 26.71 26.72 456 -0.41(-1.50%)
Nov 07, 2023 27.12 27.13 27.12 27.13 848 +0.36(+1.33%)
Nov 06, 2023 26.73 26.77 26.73 26.77 556 +0.20(+0.76%)
Nov 03, 2023 26.70 26.70 26.57 26.57 866 +0.55(+2.10%)
Nov 02, 2023 25.20 26.02 25.20 26.02 1,148 +1.39(+5.63%)
Nov 01, 2023 23.80 24.64 23.80 24.64 1,499 +1.44(+6.19%)
Oct 31, 2023 22.90 23.20 22.90 23.20 437 +0.55(+2.44%)
Oct 30, 2023 24.04 24.10 22.65 22.65 5,718 -0.84(-3.59%)
Oct 27, 2023 25.05 25.05 23.39 23.49 1,419 -0.93(-3.80%)
Oct 26, 2023 23.91 24.42 23.72 24.42 687 +0.89(+3.80%)
Oct 25, 2023 23.53 23.53 23.53 23.53 226 -0.51(-2.11%)
Oct 24, 2023 23.69 24.08 23.69 24.03 538 +0.69(+2.97%)
Oct 23, 2023 23.13 23.53 23.13 23.34 759 -0.22(-0.91%)
Oct 20, 2023 23.35 23.56 23.35 23.56 286 -0.31(-1.31%)
Oct 19, 2023 23.68 23.87 23.68 23.87 104 +0.03(+0.14%)
Oct 18, 2023 24.01 24.01 23.84 23.84 516 -0.91(-3.68%)
Oct 17, 2023 24.75 24.75 24.75 24.75 122 -0.17(-0.69%)
Oct 16, 2023 24.87 24.92 24.87 24.92 398 +0.82(+3.39%)
Oct 13, 2023 24.52 24.52 24.09 24.10 655 +0.13(+0.55%)
Oct 12, 2023 23.97 23.97 23.97 23.97 206 -0.94(-3.76%)
Oct 11, 2023 24.81 24.92 24.81 24.91 551 +0.14(+0.56%)
Oct 10, 2023 24.52 24.79 24.52 24.77 527 +1.35(+5.76%)
Oct 09, 2023 22.66 23.42 22.66 23.42 236 +0.62(+2.73%)
Oct 06, 2023 21.66 22.80 21.41 22.80 1,066 +0.43(+1.94%)
Oct 05, 2023 22.60 22.60 22.17 22.36 2,133 -0.27(-1.21%)
Oct 04, 2023 22.57 22.71 22.57 22.64 345 +0.11(+0.51%)
Oct 03, 2023 23.11 23.11 22.45 22.52 1,197 -1.52(-6.32%)
Oct 02, 2023 24.33 24.33 23.81 24.04 923 -1.00(-4.00%)
Sep 29, 2023 24.92 25.04 24.92 25.04 497 +0.42(+1.71%)
Sep 28, 2023 23.87 24.62 23.87 24.62 767 +0.67(+2.78%)
Sep 27, 2023 23.95 23.96 23.80 23.96 481 -0.65(-2.63%)
Sep 26, 2023 25.04 25.04 24.60 24.60 725 -0.96(-3.75%)
Sep 25, 2023 25.83 25.56 25.39 25.56 441 -0.33(-1.26%)
Sep 22, 2023 25.89 25.89 25.89 25.89 188 -0.09(-0.36%)
Sep 21, 2023 26.13 26.20 25.98 25.98 1,294 -1.92(-6.88%)
Sep 20, 2023 27.80 27.90 27.80 27.90 552 +0.43(+1.57%)
Sep 19, 2023 27.70 27.80 27.47 27.47 1,374 -0.30(-1.09%)
Sep 18, 2023 27.77 27.77 27.77 27.77 220 -0.06(-0.22%)
Sep 15, 2023 27.83 27.83 27.83 27.83 102 -0.23(-0.81%)
Sep 14, 2023 27.49 28.15 27.49 28.06 2,849 +1.00(+3.69%)
Sep 13, 2023 27.06 27.06 27.06 27.06 148 +0.62(+2.35%)
Sep 12, 2023 26.44 26.44 26.44 26.44 92 +0.25(+0.95%)
Sep 11, 2023 26.23 26.23 26.17 26.19 918 +1.18(+4.72%)
Sep 08, 2023 24.87 25.01 24.87 25.01 660 +0.61(+2.49%)
Sep 07, 2023 24.74 24.74 24.40 24.40 346 -1.02(-4.02%)
Sep 06, 2023 26.46 26.46 25.43 25.43 272 -0.62(-2.38%)
Sep 05, 2023 25.86 26.20 25.86 26.05 639 -0.51(-1.93%)
Sep 01, 2023 26.47 26.56 26.47 26.56 438 +0.86(+3.34%)
Aug 31, 2023 25.84 25.87 25.67 25.70 2,356 -1.58(-5.78%)
Aug 30, 2023 27.72 27.72 27.27 27.28 2,361 -0.56(-2.02%)
Aug 29, 2023 27.71 27.84 27.55 27.84 2,376 +0.79(+2.93%)
Aug 28, 2023 27.04 27.04 27.04 27.04 52 +0.66(+2.48%)
Aug 25, 2023 26.41 26.41 26.39 26.39 1,105 -0.42(-1.58%)
Aug 24, 2023 27.20 27.24 26.81 26.81 1,376 -0.64(-2.35%)
Aug 23, 2023 26.45 27.51 26.45 27.45 2,421 +1.67(+6.48%)
Aug 22, 2023 25.29 25.78 25.29 25.78 521 +1.12(+4.56%)
Aug 21, 2023 24.54 24.69 24.54 24.66 3,051 -0.50(-1.99%)
Aug 18, 2023 25.11 25.16 25.11 25.16 177 +0.29(+1.15%)
Aug 17, 2023 25.57 25.57 24.79 24.87 1,647 -0.25(-0.99%)
Aug 16, 2023 25.89 25.89 25.06 25.12 1,466 -0.24(-0.93%)
Aug 15, 2023 25.56 25.56 25.36 25.36 1,284 -0.53(-2.05%)
Aug 14, 2023 26.19 26.22 25.76 25.89 2,568 -1.07(-3.96%)
Aug 11, 2023 27.48 27.48 26.91 26.96 930 -0.40(-1.46%)
Aug 10, 2023 27.59 28.09 27.35 27.35 3,114 +0.24(+0.87%)
Aug 09, 2023 27.25 27.25 26.96 27.12 6,355 -0.46(-1.68%)
Aug 08, 2023 26.59 27.58 26.59 27.58 2,314 -0.16(-0.59%)
Aug 07, 2023 27.45 27.74 27.42 27.74 2,268 -0.17(-0.60%)
Aug 04, 2023 27.91 27.91 27.91 27.91 139 -0.47(-1.67%)
Aug 03, 2023 28.56 28.83 28.39 28.39 1,615 -1.12(-3.80%)
Aug 02, 2023 29.47 29.60 29.26 29.51 2,749 -0.49(-1.62%)
Aug 01, 2023 30.23 30.38 29.83 29.99 1,818 -1.18(-3.79%)
Jul 31, 2023 31.09 31.17 31.04 31.17 816 +0.91(+2.99%)
Jul 28, 2023 30.21 30.27 30.18 30.27 2,154 +0.43(+1.45%)
Jul 27, 2023 30.82 30.85 29.84 29.84 4,436 -1.82(-5.75%)
Jul 26, 2023 30.90 31.66 30.90 31.66 7,066 +0.51(+1.63%)
Jul 25, 2023 31.32 31.45 31.03 31.15 5,790 +0.23(+0.75%)
Jul 24, 2023 30.27 31.22 30.19 30.92 5,580 +1.07(+3.60%)
Jul 21, 2023 29.49 29.99 29.49 29.84 2,060 +1.32(+4.61%)
Jul 20, 2023 28.83 28.83 28.21 28.53 1,029 +0.12(+0.44%)
Jul 19, 2023 28.42 28.42 28.24 28.40 880 +0.09(+0.30%)
Jul 18, 2023 28.27 28.32 28.23 28.32 728 -0.17(-0.61%)
Jul 17, 2023 28.49 28.49 28.49 28.49 335 +0.10(+0.34%)
Jul 14, 2023 28.97 28.97 28.39 28.39 895 -0.80(-2.74%)
Jul 13, 2023 29.26 29.26 29.17 29.19 2,597 +1.06(+3.77%)
Jul 12, 2023 28.59 28.75 28.13 28.13 2,008 +0.64(+2.33%)
Jul 11, 2023 27.05 27.49 25.85 27.49 4,691 +0.00(+0.02%)
Jul 10, 2023 27.72 27.72 27.48 27.48 1,431 -0.62(-2.22%)
Jul 07, 2023 28.11 28.11 28.11 28.11 638 +1.18(+4.40%)
Jul 06, 2023 26.93 26.93 26.80 26.93 1,833 -1.83(-6.37%)
Jul 05, 2023 28.76 28.76 28.76 28.76 642 -0.82(-2.77%)
Jul 03, 2023 29.28 29.68 29.28 29.58 1,014 +0.65(+2.25%)
Jun 30, 2023 28.89 29.05 28.89 28.92 883 +0.39(+1.37%)
Jun 29, 2023 27.80 28.53 27.80 28.53 4,945 +0.94(+3.41%)
Jun 28, 2023 27.67 27.86 27.59 27.59 1,198 -1.06(-3.71%)
Jun 27, 2023 28.64 28.66 28.64 28.66 730 -0.86(-2.92%)
Jun 26, 2023 29.13 29.52 29.13 29.52 891 +0.12(+0.40%)
Jun 23, 2023 29.37 29.45 29.26 29.40 3,238 -0.20(-0.69%)
Jun 22, 2023 30.09 30.09 29.14 29.61 1,871 -0.70(-2.30%)
Jun 21, 2023 30.03 30.36 30.03 30.30 3,380 +0.85(+2.90%)
Jun 20, 2023 29.42 29.55 29.23 29.45 2,833 +0.55(+1.91%)
Jun 16, 2023 29.02 29.06 28.90 28.90 1,892 -0.55(-1.87%)
Jun 15, 2023 29.44 29.45 29.15 29.45 2,966 +7.60(+34.76%)
May 08, 2023 22.16 22.16 21.85 21.85 2,459 -0.19(-0.84%)
May 05, 2023 22.04 22.04 22.04 22.04 589 +1.55(+7.57%)
May 04, 2023 20.05 20.50 20.05 20.49 656 +0.13(+0.65%)
May 03, 2023 20.27 20.36 20.27 20.36 451 +0.38(+1.88%)
May 02, 2023 20.67 20.67 19.86 19.98 1,565 -1.17(-5.54%)
May 01, 2023 20.94 21.15 20.93 21.15 839 -0.19(-0.88%)
Apr 28, 2023 21.34 21.34 21.34 21.34 564 +0.38(+1.82%)
Apr 27, 2023 20.49 20.96 20.49 20.96 1,954 +0.78(+3.86%)
Apr 26, 2023 20.28 20.28 20.18 20.18 1,350 -0.24(-1.17%)
Apr 25, 2023 20.23 20.42 20.23 20.42 1,315 -0.58(-2.77%)
Apr 24, 2023 21.00 21.00 21.00 21.00 118 +0.40(+1.93%)
Apr 21, 2023 20.72 20.72 20.44 20.60 392 -0.45(-2.16%)
Apr 20, 2023 21.18 21.18 21.05 21.06 497 +0.30(+1.47%)
Apr 19, 2023 21.07 21.07 20.68 20.75 3,274 -1.88(-8.33%)
Apr 18, 2023 22.59 22.64 22.59 22.64 297 -0.31(-1.35%)
Apr 17, 2023 22.73 22.95 22.73 22.95 630 -0.24(-1.02%)
Apr 14, 2023 22.71 23.20 22.71 23.18 1,642 +0.05(+0.24%)
Apr 13, 2023 23.45 23.45 23.13 23.13 2,126 -0.13(-0.56%)
Apr 12, 2023 23.40 23.91 23.18 23.26 17,630 +0.86(+3.85%)
Apr 11, 2023 21.74 22.44 21.74 22.39 5,976 +2.15(+10.62%)
Apr 10, 2023 20.14 20.25 20.14 20.25 483 +0.35(+1.77%)
Apr 06, 2023 19.89 19.89 19.89 19.89 215 -0.17(-0.87%)
Apr 05, 2023 20.27 20.40 19.70 20.07 4,814 -0.13(-0.63%)
Apr 04, 2023 20.25 20.69 20.12 20.19 2,332 +0.02(+0.08%)
Apr 03, 2023 19.97 20.18 19.95 20.18 1,536 -0.14(-0.69%)
Mar 31, 2023 21.02 21.07 20.07 20.32 3,133 -0.52(-2.48%)
Mar 30, 2023 20.77 20.83 20.63 20.83 2,100 +1.02(+5.16%)
Mar 29, 2023 19.39 19.81 19.16 19.81 2,161 +0.44(+2.25%)
Mar 28, 2023 19.20 19.51 19.18 19.38 3,588 +0.87(+4.68%)
Mar 27, 2023 18.23 18.56 18.23 18.51 1,002 +0.59(+3.29%)
Mar 24, 2023 17.44 18.10 17.37 17.92 2,825 +0.51(+2.92%)
Mar 23, 2023 18.29 18.29 17.22 17.41 2,443 -1.21(-6.50%)
Mar 22, 2023 18.60 18.98 18.53 18.62 856 -0.24(-1.28%)
Mar 21, 2023 18.95 19.01 18.87 18.87 949 +0.05(+0.25%)
Mar 20, 2023 18.89 18.96 18.76 18.82 2,909 -0.25(-1.30%)
Mar 17, 2023 18.80 19.07 18.80 19.07 847 -0.65(-3.32%)
Mar 16, 2023 19.25 19.72 19.25 19.72 815 +0.81(+4.27%)
Mar 15, 2023 18.67 19.16 18.66 18.91 2,864 -0.58(-2.98%)
Mar 14, 2023 20.09 20.09 19.49 19.49 595 +0.07(+0.36%)
Mar 13, 2023 19.58 20.02 19.36 19.42 2,834 -0.64(-3.20%)
Mar 10, 2023 20.72 20.72 19.89 20.07 3,572 -0.99(-4.72%)
Mar 09, 2023 21.45 21.72 21.06 21.06 2,578 -0.77(-3.54%)
Mar 08, 2023 21.38 21.96 21.38 21.83 1,272 +1.26(+6.11%)
Mar 07, 2023 21.10 21.10 20.39 20.58 814 -0.56(-2.63%)
Mar 06, 2023 20.33 21.14 20.33 21.13 3,143 +0.66(+3.25%)
Mar 03, 2023 20.55 20.55 20.47 20.47 510 +0.27(+1.34%)
Mar 02, 2023 20.27 20.62 20.19 20.19 1,572 -0.62(-2.99%)
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.