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 29, 2019 67.31 68.26 65.84 66.13 4,113 +0.73(+1.12%)
Mar 28, 2019 60.40 65.86 60.40 65.40 9,204 +4.33(+7.08%)
Mar 27, 2019 64.89 64.93 61.07 61.07 4,514 -7.45(-10.87%)
Mar 26, 2019 67.75 68.86 67.75 68.52 908 +2.03(+3.05%)
Mar 25, 2019 64.95 66.75 64.95 66.49 1,782 +1.52(+2.33%)
Mar 22, 2019 68.64 69.17 64.77 64.98 5,274 -8.60(-11.69%)
Mar 21, 2019 75.85 75.85 70.70 73.58 7,597 -3.84(-4.96%)
Mar 20, 2019 78.54 79.87 76.70 77.42 3,481 -1.11(-1.41%)
Mar 19, 2019 80.53 80.61 78.53 78.53 2,629 -0.07(-0.09%)
Mar 18, 2019 76.56 78.84 76.56 78.60 1,641 +2.50(+3.28%)
Mar 15, 2019 76.09 76.88 75.60 76.10 2,745 +1.63(+2.19%)
Mar 14, 2019 75.74 75.74 74.34 74.47 921 -2.04(-2.66%)
Mar 13, 2019 74.74 76.84 74.12 76.51 2,253 +1.69(+2.26%)
Mar 12, 2019 74.13 75.62 74.13 74.82 1,014 +0.70(+0.94%)
Mar 11, 2019 71.73 74.12 71.73 74.12 2,530 +4.49(+6.45%)
Mar 08, 2019 68.40 69.63 68.05 69.63 1,900 +1.68(+2.47%)
Mar 07, 2019 68.45 68.45 66.92 67.95 5,122 -1.11(-1.61%)
Mar 06, 2019 73.10 73.40 69.06 69.06 6,179 -4.16(-5.69%)
Mar 05, 2019 72.77 73.76 72.31 73.23 2,010 +1.10(+1.53%)
Mar 04, 2019 71.61 72.12 70.92 72.12 5,644 +0.21(+0.30%)
Mar 01, 2019 73.24 73.24 71.65 71.91 1,161 -2.50(-3.36%)
Feb 28, 2019 75.93 75.93 74.41 74.41 2,870 -3.97(-5.07%)
Feb 27, 2019 77.97 78.84 77.49 78.38 1,124 +0.14(+0.18%)
Feb 26, 2019 78.02 78.52 77.68 78.24 2,046 +0.61(+0.79%)
Feb 25, 2019 79.34 79.34 77.62 77.62 2,425 -0.86(-1.09%)
Feb 22, 2019 77.67 78.48 77.39 78.48 4,118 +2.40(+3.15%)
Feb 21, 2019 75.77 76.12 74.60 76.08 9,330 -0.76(-0.99%)
Feb 20, 2019 78.70 79.80 76.84 76.84 3,434 -1.79(-2.28%)
Feb 19, 2019 78.68 80.11 78.63 78.63 2,284 -0.85(-1.07%)
Feb 15, 2019 79.52 79.52 78.99 79.48 316 +0.66(+0.83%)
Feb 14, 2019 73.01 79.76 72.82 78.83 5,660 +3.79(+5.04%)
Feb 13, 2019 74.97 75.82 74.33 75.04 1,491 -2.05(-2.66%)
Feb 12, 2019 75.78 78.37 75.16 77.09 4,565 +4.01(+5.49%)
Feb 11, 2019 75.08 75.08 71.56 73.08 2,518 -1.99(-2.65%)
Feb 08, 2019 75.06 75.33 72.65 75.07 3,801 +0.14(+0.19%)
Feb 07, 2019 76.39 76.39 73.25 74.93 5,249 -1.09(-1.43%)
Feb 06, 2019 78.70 79.24 75.66 76.02 2,484 -6.87(-8.29%)
Feb 05, 2019 82.99 83.23 82.11 82.89 888 -0.62(-0.74%)
Feb 04, 2019 81.40 83.77 81.03 83.51 1,738 +0.10(+0.12%)
Feb 01, 2019 82.42 83.75 82.42 83.40 1,267 -0.03(-0.04%)
Jan 31, 2019 82.62 84.38 82.62 83.44 3,734 +2.49(+3.08%)
Jan 30, 2019 78.46 80.94 77.59 80.94 4,304 +4.34(+5.67%)
Jan 29, 2019 77.71 77.71 76.60 76.60 4,810 +1.94(+2.59%)
Jan 28, 2019 73.16 75.31 72.94 74.66 3,188 -3.23(-4.15%)
Jan 25, 2019 79.84 80.42 77.53 77.89 9,398 +0.44(+0.57%)
Jan 24, 2019 76.50 77.85 76.50 77.45 1,791 +1.34(+1.76%)
Jan 23, 2019 74.25 76.34 74.25 76.11 1,252 +3.80(+5.26%)
Jan 22, 2019 75.68 75.68 72.25 72.31 5,899 -3.88(-5.10%)
Jan 18, 2019 77.05 77.45 75.33 76.19 3,379 +0.79(+1.05%)
Jan 17, 2019 73.14 75.53 73.14 75.40 3,435 +0.89(+1.20%)
Jan 16, 2019 74.84 74.84 74.22 74.51 1,954 +0.09(+0.12%)
Jan 15, 2019 75.66 75.66 74.41 74.42 1,087 -0.89(-1.18%)
Jan 14, 2019 74.16 76.31 74.16 75.30 1,758 +0.68(+0.91%)
Jan 11, 2019 73.86 74.63 73.39 74.63 2,534 -0.31(-0.42%)
Jan 10, 2019 74.98 75.02 74.25 74.94 3,230 -0.46(-0.61%)
Jan 09, 2019 74.00 75.40 74.00 75.40 7,141 +3.69(+5.14%)
Jan 08, 2019 70.48 71.83 70.37 71.72 6,595 +1.55(+2.21%)
Jan 07, 2019 72.10 72.10 69.74 70.17 5,019 -1.33(-1.85%)
Jan 04, 2019 67.90 72.30 67.90 71.49 10,983 +2.96(+4.32%)
Jan 03, 2019 69.07 69.07 67.23 68.53 6,233 +1.03(+1.53%)
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.