UBR - ProShares Ultra MSCI Brazil Capped

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201971.2271.2271.1971.1971.19900
Oct 17, 201971.8771.8769.8669.9069.90900
Oct 16, 201970.5971.1470.5971.1471.14600
Oct 15, 201970.4470.4469.5169.5169.51400
Oct 14, 201969.9570.4269.9570.4270.421,000
Oct 11, 201970.1971.5870.1470.9070.905,500
Oct 10, 201968.0568.0567.3667.3667.36900
Oct 09, 201966.9568.0566.9367.4667.463,600
Oct 08, 201966.5968.0765.5165.7265.725,900
Oct 07, 201969.4669.7566.5866.5966.591,100
Oct 04, 201970.5670.5670.5270.5270.52500
Oct 03, 201966.2767.5865.7567.5867.582,600
Oct 02, 201966.3466.4166.1966.1966.19900
Oct 01, 201969.7070.1069.2369.2369.23700
Sep 30, 201970.7571.1270.7270.7270.721,500
Sep 27, 201971.9771.9770.7671.0671.061,300
Sep 26, 201971.0471.3170.7171.3171.311,100
Sep 25, 201967.8870.2467.4070.2470.242,200
Sep 25, 20190.25 Dividend
Sep 24, 201970.2270.2268.9469.5669.313,100
Sep 23, 201969.9270.2169.9270.2169.96500
Sep 20, 201970.3071.3969.2171.3971.131,900
Sep 19, 201973.8873.8870.5970.5970.34800
Sep 18, 201973.1073.3472.8372.8372.57900
Sep 17, 201972.5773.6172.5773.6173.35500
Sep 16, 201972.2572.2571.5871.8471.58900
Sep 13, 201974.4474.5671.5871.8471.583,100
Sep 12, 201974.6275.0273.7674.1573.887,300
Sep 11, 201972.8673.9572.2373.0672.803,300
Sep 10, 201970.3371.8269.6570.9470.692,200
Sep 09, 201971.9073.6871.3071.4071.142,800
Sep 06, 201972.2172.2171.4371.4371.171,400
Sep 05, 201971.2071.8569.6869.7069.452,200
Sep 04, 201967.0068.3466.8368.3468.091,500
Sep 03, 201966.4466.8464.2464.2564.021,200
Aug 30, 201967.6067.8466.8067.6467.402,200
Aug 29, 201964.0765.6763.7165.6765.43900
Aug 28, 201963.0263.0263.0263.0262.79200
Aug 27, 201961.7763.1460.4361.5561.334,500
Aug 26, 201963.9563.9561.0761.0860.862,200
Aug 23, 201966.7868.1462.6563.2262.993,900
Aug 22, 201970.6470.9367.9367.9467.701,200
Aug 21, 201970.1271.3169.3371.3171.052,200
Aug 20, 201966.8768.7566.8767.9867.741,100
Aug 19, 201970.1170.4967.2667.5267.2811,900
Aug 16, 201971.2071.2069.8670.5770.322,400
Aug 15, 201970.5970.5967.5569.5169.262,200
Aug 14, 201972.8672.8669.5969.6269.373,200
Aug 13, 201973.4777.7173.4576.8076.523,500
Aug 12, 201973.0275.0173.0273.8873.612,700
Aug 09, 201979.3280.2778.6878.9078.62900
Aug 08, 201978.1779.9277.7879.9279.631,800
Aug 07, 201972.9576.1272.2776.1275.853,700
Aug 06, 201974.3275.5074.3275.4275.15900
Aug 05, 201974.5574.5572.4472.5072.242,400
Aug 02, 201979.8479.8478.9178.9178.63700
Aug 01, 201981.5583.1679.5879.5879.293,000
Jul 31, 201985.0285.0279.2281.1080.812,600
Jul 30, 201983.8583.9983.4383.4783.17900
Jul 29, 201983.4284.9582.4984.9584.641,100
Jul 26, 201985.0985.0983.8984.6784.37400
Jul 25, 201986.1386.1383.0383.4083.101,600
Jul 24, 201987.2087.6286.6586.6586.34500
Jul 23, 201986.8186.9885.8985.8985.581,300
Jul 22, 201988.5388.5387.4987.6287.31800
Jul 19, 201989.4989.4986.4686.8086.492,900
Jul 18, 201988.0189.9487.6889.4789.151,100
Jul 17, 201986.6187.2586.6187.0386.721,300
Jul 16, 201986.5787.5285.9385.9385.62900
Jul 15, 201988.1588.3086.6386.6986.381,500
Jul 12, 201990.0490.0488.2188.2187.892,000
Jul 11, 201990.2990.7488.4389.3289.003,800
Jul 10, 201989.1091.6089.1090.2389.916,400
Jul 09, 201986.0187.1585.9987.1586.84800
Jul 08, 201984.6985.8884.6985.5585.242,000
Jul 05, 201982.3884.5182.3684.4184.111,300
Jul 03, 201978.2279.8678.2279.3979.101,000
Jul 02, 201979.5580.3177.2478.0077.723,400
Jul 01, 201982.4582.4579.2879.5279.232,000
Jun 28, 201980.2080.2078.9878.9978.711,100
Jun 27, 201976.6178.9075.8178.9078.62700
Jun 26, 201977.9378.4777.3178.4278.1421,500
Jun 25, 201979.9180.2177.2077.2276.941,600
Jun 25, 20190.095 Dividend
Jun 24, 201982.0882.0880.7281.4381.04700
Jun 21, 201981.4681.8481.4681.5581.16500
Jun 20, 201981.1181.9979.9881.1480.755,400
Jun 19, 201977.6077.8477.6077.8477.47700
Jun 18, 201974.7476.1774.7476.0475.681,100
Jun 17, 201973.0473.7871.8872.1571.812,500
Jun 14, 201973.6474.5971.6072.5272.183,000
Jun 13, 201977.0077.0075.5075.5775.212,900
Jun 12, 201975.7975.8474.1274.1273.7710,700
Jun 11, 201973.7375.9473.7375.9475.581,100
Jun 10, 201972.5072.7472.4872.7172.36600
Jun 07, 201974.2774.2773.5973.5973.24500
Jun 06, 201972.1372.4271.5572.4272.083,100
Jun 05, 201973.5473.5469.7570.2569.922,200
Jun 04, 201973.0073.5772.2573.5073.151,000
Jun 03, 201971.6371.7771.6371.6671.323,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...