UBR Historical Prices | ProShares Ultra MSCI Brazil Cap Stock

Dow

0.06% Nasdaq

0.01%

ProShares Ultra MSCI Brazil Cppd (UBR)

-NYSEArca

65.75 0.16(0.24%) 3:12PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	64.46	65.91	64.45	65.91	1,300	65.91
May 22, 2013	67.84	69.18	66.36	66.36	1,100	66.36
May 21, 2013	65.89	67.90	65.89	67.68	3,000	67.68
May 20, 2013	66.76	66.82	66.50	66.50	1,400	66.50
May 17, 2013	65.48	66.25	65.27	65.27	700	65.27
May 16, 2013	65.45	66.72	65.42	65.42	1,800	65.42
May 15, 2013	66.00	66.03	65.59	65.59	1,500	65.59
May 14, 2013	65.98	65.98	65.98	65.98	200	65.98
May 13, 2013	66.06	66.06	66.06	66.06	0	66.06
May 10, 2013	66.06	66.06	66.06	66.06	100	66.06
May 9, 2013	69.20	69.25	68.48	68.48	700	68.48
May 8, 2013	69.13	69.17	69.13	69.17	600	69.17
May 7, 2013	67.65	67.65	67.65	67.65	100	67.65
May 6, 2013	66.18	66.18	65.58	65.83	3,300	65.83
May 3, 2013	68.00	68.35	66.85	66.85	1,900	66.85
May 2, 2013	66.19	66.19	66.19	66.19	200	66.19
May 1, 2013	65.34	65.34	65.34	65.34	200	65.34
Apr 30, 2013	65.74	66.31	65.74	66.07	1,100	66.07
Apr 29, 2013	64.70	64.92	64.70	64.92	300	64.92
Apr 26, 2013	63.84	63.84	63.84	63.84	700	63.84
Apr 25, 2013	65.75	66.34	65.01	65.66	11,900	65.66
Apr 24, 2013	64.97	65.55	64.97	65.55	2,600	65.55
Apr 23, 2013	63.88	64.70	63.88	64.13	6,600	64.13
Apr 22, 2013	62.34	62.73	61.59	62.19	2,800	62.19
Apr 19, 2013	62.00	62.51	62.00	62.51	5,100	62.51
Apr 18, 2013	61.27	61.27	59.79	61.08	3,800	61.08
Apr 17, 2013	62.30	62.30	60.46	61.07	5,100	61.07
Apr 16, 2013	63.55	64.09	63.55	64.09	2,000	64.09
Apr 15, 2013	64.96	64.96	63.00	63.00	2,200	63.00
Apr 12, 2013	67.21	67.21	65.47	66.28	600	66.28
Apr 11, 2013	67.95	67.95	67.50	67.65	2,600	67.65
Apr 10, 2013	66.13	70.41	66.13	69.25	10,900	69.25
Apr 9, 2013	67.70	67.90	67.70	67.90	400	67.90
Apr 8, 2013	64.20	64.20	64.20	64.20	100	64.20
Apr 5, 2013	62.36	65.33	61.70	65.33	3,600	65.33
Apr 4, 2013	64.00	64.18	62.99	62.99	1,800	62.99
Apr 3, 2013	63.24	63.24	63.12	63.12	500	63.12
Apr 2, 2013	64.62	64.65	63.71	63.71	1,900	63.71
Apr 1, 2013	66.15	66.15	66.15	66.15	0	66.15
Mar 28, 2013	65.89	66.15	65.55	66.15	2,200	66.15
Mar 27, 2013	63.00	64.37	63.00	64.36	300	64.36
Mar 26, 2013	64.00	64.76	64.00	64.38	1,200	64.38
Mar 25, 2013	63.01	63.05	63.01	63.05	200	63.05
Mar 22, 2013	64.05	64.79	63.98	63.98	1,100	63.98
Mar 21, 2013	65.92	65.92	64.24	64.24	2,600	64.24
Mar 20, 2013	67.28	67.28	67.10	67.10	600	67.10
Mar 19, 2013	67.85	67.85	67.85	67.85	100	67.85
Mar 18, 2013	67.49	68.28	67.28	68.28	2,100	68.28
Mar 15, 2013	70.20	70.20	69.27	69.27	4,300	69.27
Mar 14, 2013	71.04	71.04	69.99	69.99	400	69.99
Mar 13, 2013	72.28	72.28	70.70	70.70	2,500	70.70
Mar 12, 2013	73.28	73.50	71.86	71.88	3,600	71.88
Mar 11, 2013	72.05	72.33	72.05	72.33	1,700	72.33
Mar 8, 2013	73.29	73.71	73.15	73.15	3,300	73.15
Mar 7, 2013	73.00	73.66	72.74	73.01	5,100	73.01
Mar 6, 2013	70.00	71.88	70.00	71.17	15,500	71.17
Mar 5, 2013	68.98	68.98	67.38	67.38	2,800	67.38
Mar 4, 2013	66.50	67.15	66.29	66.68	15,100	66.68
Mar 1, 2013	66.12	67.88	66.12	67.85	2,600	67.85
Feb 28, 2013	67.81	68.51	67.76	67.76	700	67.76
Feb 27, 2013	66.35	66.46	66.35	66.46	900	66.46
Feb 26, 2013	66.13	66.44	65.92	65.92	1,200	65.92
Feb 25, 2013	67.15	67.40	66.39	66.39	2,100	66.39
Feb 22, 2013	67.18	67.18	66.22	67.00	3,800	67.00
Feb 21, 2013	67.18	67.24	65.73	65.73	7,200	65.73
Feb 20, 2013	69.04	69.04	67.70	67.70	2,300	67.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UBR

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra MSCI Brazil Cppd (UBR)