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

29.98 +0.27 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 29.98 29.98 29.98 29.98 100 +0.27(+0.91%)
Feb 29, 2024 29.71 29.71 29.71 29.71 220 -0.77(-2.54%)
Feb 28, 2024 30.94 30.94 30.28 30.48 533 -1.24(-3.91%)
Feb 27, 2024 31.37 31.74 31.36 31.72 3,807 +1.43(+4.74%)
Feb 26, 2024 30.42 30.42 30.23 30.29 3,263 +0.23(+0.76%)
Feb 23, 2024 30.06 30.06 30.06 30.06 100 -0.56(-1.84%)
Feb 22, 2024 30.62 30.62 30.62 30.62 350 -0.38(-1.22%)
Feb 21, 2024 31.05 31.05 30.92 31.00 1,109 -0.01(-0.02%)
Feb 20, 2024 30.96 31.00 30.77 31.00 1,828 +0.97(+3.23%)
Feb 16, 2024 29.99 30.03 29.81 30.03 375 +0.55(+1.87%)
Feb 15, 2024 29.04 29.50 29.04 29.48 704 +0.43(+1.49%)
Feb 14, 2024 29.07 29.07 29.05 29.05 502 +0.26(+0.89%)
Feb 13, 2024 28.46 28.79 28.46 28.79 643 -1.67(-5.47%)
Feb 12, 2024 30.46 30.46 30.46 30.46 63 +0.65(+2.18%)
Feb 09, 2024 29.70 29.81 29.70 29.81 811 +0.40(+1.36%)
Feb 08, 2024 30.25 30.25 29.41 29.41 198 -1.19(-3.90%)
Feb 07, 2024 30.47 30.60 30.47 30.60 1,323 -0.40(-1.29%)
Feb 06, 2024 30.81 31.00 30.81 31.00 360 +1.56(+5.29%)
Feb 05, 2024 29.45 29.45 29.45 29.45 45 +0.03(+0.11%)
Feb 02, 2024 29.07 29.41 29.07 29.41 500 -1.14(-3.74%)
Feb 01, 2024 30.21 30.56 30.21 30.56 241 +0.72(+2.42%)
Jan 31, 2024 29.83 29.83 29.83 29.83 73 +0.08(+0.27%)
Jan 30, 2024 29.74 29.75 29.32 29.75 1,668 -0.43(-1.44%)
Jan 29, 2024 30.18 30.19 30.18 30.19 359 -0.65(-2.10%)
Jan 26, 2024 30.84 30.84 30.84 30.84 100 +0.42(+1.37%)
Jan 25, 2024 30.17 30.42 30.17 30.42 1,794 +0.48(+1.60%)
Jan 24, 2024 30.28 30.28 29.94 29.94 390 +0.05(+0.15%)
Jan 23, 2024 29.40 29.90 29.35 29.90 3,904 +1.04(+3.62%)
Jan 22, 2024 29.42 29.76 28.60 28.85 3,333 -1.20(-3.99%)
Jan 19, 2024 29.80 30.05 29.80 30.05 266 -0.13(-0.43%)
Jan 18, 2024 29.96 30.20 29.96 30.18 920 -0.56(-1.83%)
Jan 17, 2024 30.63 30.74 30.63 30.74 396 -0.34(-1.10%)
Jan 16, 2024 31.28 31.28 30.85 31.09 1,151 -1.63(-4.99%)
Jan 12, 2024 32.85 32.85 32.72 32.72 437 +0.38(+1.19%)
Jan 11, 2024 31.90 32.33 31.90 32.33 1,182 +0.20(+0.61%)
Jan 10, 2024 32.14 32.14 32.14 32.14 241 -0.03(-0.09%)
Jan 09, 2024 32.20 32.49 32.17 32.17 2,658 -0.97(-2.92%)
Jan 08, 2024 32.65 33.13 32.65 33.13 1,538 +0.17(+0.51%)
Jan 05, 2024 33.34 33.34 32.84 32.97 1,500 +0.67(+2.06%)
Jan 04, 2024 32.50 32.50 32.21 32.30 1,800 -0.68(-2.06%)
Jan 03, 2024 32.41 33.33 32.41 32.98 2,637 +0.21(+0.65%)
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.