Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

20.11 -0.60 (-2.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 66.19 68.40 66.19 68.21 1,363 +0.38(+0.55%)
Mar 30, 2017 67.96 68.84 67.42 67.83 1,574 -1.34(-1.94%)
Mar 29, 2017 66.14 69.25 66.14 69.17 3,202 +2.92(+4.41%)
Mar 28, 2017 65.73 66.25 65.73 66.25 1,412 +1.05(+1.62%)
Mar 27, 2017 64.25 65.59 64.24 65.20 1,292 -1.09(-1.65%)
Mar 24, 2017 64.82 66.29 64.82 66.29 3,606 +1.74(+2.69%)
Mar 23, 2017 64.15 65.23 63.78 64.55 3,053 -0.62(-0.96%)
Mar 22, 2017 65.08 66.20 65.08 65.17 2,038 +0.16(+0.25%)
Mar 21, 2017 69.50 69.50 64.65 65.01 8,503 -4.34(-6.26%)
Mar 20, 2017 66.14 69.35 66.14 69.35 1,337 +2.69(+4.03%)
Mar 17, 2017 69.58 69.58 66.19 66.67 2,785 -2.84(-4.08%)
Mar 16, 2017 70.79 70.79 69.23 69.50 3,716 -0.49(-0.70%)
Mar 15, 2017 65.42 69.99 64.88 69.99 3,609 +5.17(+7.98%)
Mar 14, 2017 66.14 66.84 64.82 64.82 1,620 -2.71(-4.02%)
Mar 13, 2017 67.05 67.63 66.78 67.53 3,254 +1.23(+1.85%)
Mar 10, 2017 66.89 66.89 65.72 66.31 4,409 +2.88(+4.55%)
Mar 09, 2017 65.36 65.82 63.42 63.42 5,205 -2.04(-3.12%)
Mar 08, 2017 67.65 67.68 65.38 65.46 8,126 -4.01(-5.77%)
Mar 07, 2017 69.47 69.47 69.47 69.47 480 -0.35(-0.50%)
Mar 06, 2017 70.87 70.87 69.79 69.82 3,117 -1.90(-2.66%)
Mar 03, 2017 69.46 71.80 69.41 71.73 5,020 +3.29(+4.81%)
Mar 02, 2017 70.91 71.89 68.36 68.43 3,105 -4.81(-6.57%)
Mar 01, 2017 70.72 73.47 70.72 73.24 3,568 +4.45(+6.47%)
Feb 28, 2017 70.94 70.94 68.60 68.79 6,542 -3.54(-4.89%)
Feb 27, 2017 71.05 72.71 71.05 72.33 1,887 +0.88(+1.23%)
Feb 24, 2017 72.58 73.12 71.45 71.45 5,724 -4.64(-6.10%)
Feb 23, 2017 80.13 80.62 76.09 76.09 4,791 -2.01(-2.57%)
Feb 22, 2017 77.75 78.10 77.35 78.10 7,649 +0.19(+0.25%)
Feb 21, 2017 77.04 77.92 76.54 77.91 6,132 +3.04(+4.05%)
Feb 17, 2017 74.87 74.87 74.87 0 -0.98(-1.30%)
Feb 16, 2017 78.96 79.14 75.67 75.86 8,315 -2.12(-2.72%)
Feb 15, 2017 74.59 78.31 74.30 77.97 8,335 +4.03(+5.45%)
Feb 14, 2017 72.15 74.07 70.96 73.95 5,806 +1.81(+2.50%)
Feb 13, 2017 71.57 72.96 71.49 72.14 3,291 +0.90(+1.26%)
Feb 10, 2017 70.07 71.28 69.96 71.24 4,108 +2.84(+4.15%)
Feb 09, 2017 69.10 69.29 68.28 68.40 2,827 -0.39(-0.57%)
Feb 08, 2017 66.55 69.03 66.52 68.79 5,079 +1.91(+2.86%)
Feb 07, 2017 67.28 67.28 66.76 66.88 1,473 -0.42(-0.63%)
Feb 06, 2017 68.18 68.29 67.30 67.30 3,610 -1.59(-2.31%)
Feb 03, 2017 68.93 70.04 68.47 68.90 7,893 +1.01(+1.49%)
Feb 02, 2017 67.31 68.04 67.31 67.88 1,299 +0.89(+1.33%)
Feb 01, 2017 67.56 67.56 67.00 67.00 2,321 +0.60(+0.91%)
Jan 31, 2017 66.44 66.66 66.22 66.39 2,092 -0.53(-0.79%)
Jan 30, 2017 67.47 67.52 66.67 66.92 2,667 -2.35(-3.40%)
Jan 27, 2017 69.04 69.27 68.69 69.27 1,725 +0.33(+0.48%)
Jan 26, 2017 68.85 69.03 67.77 68.94 7,511 -0.83(-1.19%)
Jan 25, 2017 69.42 69.95 69.06 69.78 14,086 +1.35(+1.97%)
Jan 24, 2017 69.01 69.02 68.43 68.43 2,189 -0.72(-1.04%)
Jan 23, 2017 66.27 69.15 66.13 69.15 8,292 +3.53(+5.37%)
Jan 20, 2017 64.47 65.74 64.30 65.62 7,193 +2.67(+4.24%)
Jan 19, 2017 63.15 63.34 62.74 62.96 4,168 +0.69(+1.11%)
Jan 18, 2017 63.34 63.58 62.21 62.27 5,034 -1.63(-2.55%)
Jan 17, 2017 62.78 64.54 62.78 63.89 5,305 +1.02(+1.62%)
Jan 13, 2017 62.87 62.87 62.87 0 -1.88(-2.90%)
Jan 12, 2017 64.90 65.33 64.17 64.75 3,391 +1.18(+1.85%)
Jan 11, 2017 58.81 63.57 58.47 63.57 8,292 +2.63(+4.31%)
Jan 10, 2017 61.57 61.75 60.85 60.94 4,075 +1.45(+2.43%)
Jan 09, 2017 60.10 61.12 59.35 59.50 13,973 +0.11(+0.19%)
Jan 06, 2017 60.19 60.19 58.85 59.38 7,043 -1.41(-2.32%)
Jan 05, 2017 60.38 61.45 60.37 60.79 6,649 +1.42(+2.39%)
Jan 04, 2017 58.96 59.57 58.90 59.37 2,786 +1.28(+2.20%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.