Quantcast

ProShares Ultra MSCI Brazil Capped Historical Stock Prices

(ETF)
UBR 
$54.9
*  
0.73
1.31%
Get UBR Alerts
*Delayed - data as of Jul. 18, 2018 11:11 ET  -  Find a broker to begin trading UBR now


Community Rating:
View:    UBR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:11 54.92 55.65 54.74 54.90 19,234
07/17/2018 53.36 55.7 53.36 55.63 3,576
07/16/2018 53.1 53.1 52.45 52.76 497
07/13/2018 53 53 52.603 52.603 1,393
07/12/2018 51.5 51.5 50.715 50.715 1,436
07/11/2018 51.58 51.58 49.35 49.35 2,632
07/10/2018 52.23 52.23 51.1955 51.71 2,770
07/09/2018 51.13 51.5529 50.5002 51.5529 2,017
07/06/2018 47.9 50.61 47.9 50.61 3,764
07/05/2018 49.36 49.36 47.96 47.96 679
07/03/2018 47.69 49.33 47.69 49.33 1,269
07/02/2018 45.99 46.84 45.99 46.84 1,599
06/29/2018 47.91 47.91 47.155 47.37 1,675
06/28/2018 46.41 47.28 46.04 47.28 1,152
06/27/2018 47.7 48 44.44 44.46 3,939
06/26/2018 47.602 48.1283 47.6 47.93 1,261
06/25/2018 48.32 48.32 47.96 48.1288 592
06/22/2018 47.84 47.84 47.25 47.65 1,215
06/21/2018 49.46 49.46 47.14 47.15 650
06/20/2018 49.06 49.5536 49.06 49.27 593
06/19/2018 46.69 50.55 46.69 49.65 1,726
06/18/2018 47.17 48.43 46.43 47.8 4,144
06/15/2018 48.22 49.0653 47.49 48.86 4,124
06/14/2018 50.58 50.58 48.2246 48.2473 4,434
06/13/2018 52.4 52.79 50.802 51.31 2,115
06/12/2018 51.62 53.06 51.62 52.44 2,520
06/11/2018 52.97 53.8763 50.91 51.42 1,888
06/08/2018 51.62 53.8164 48.83 52.74 12,991
06/07/2018 51.75 51.75 44.1199 48.35 16,019
06/06/2018 54.83 55.53 53.7158 54.7516 3,080
06/05/2018 59.4 59.4 55.5 55.5 4,039
06/04/2018 60.31 60.5 59.38 60.4 4,021
06/01/2018 59.4 59.83 55.5 58.25 7,729
05/31/2018 58.58 58.58 57.745 58.25 793
05/30/2018 56.99 58.289 55.75 57.71 3,876
05/29/2018 57.52 59.1 55.955 56.6 34,492
05/25/2018 66.28 66.28 63 63.09 6,905
05/24/2018 65.9 66.43 64.5 66.43 7,355
05/23/2018 68.47 69.105 67.2901 68.3163 1,786
05/22/2018 68.28 71.76 67.9 71.76 6,329
05/21/2018 69.46 69.48 66.4 67.6 31,266
05/18/2018 66.16 67.36 64.8 66.855 9,772
05/17/2018 73.69 73.69 69.37 69.74 11,788
05/16/2018 74.88 75.98 74.88 75.2068 9,355
05/15/2018 72 74.25 71 73.77 6,145
05/14/2018 77.57 78.3692 75 75.61 5,522
05/11/2018 80.3 80.6565 76.525 76.7 4,364
05/10/2018 77.5 80 77.05 79.97 7,560
05/09/2018 73 75.15 72.82 75.08 5,020
05/08/2018 74.01 74.44 72 73.73 15,152
05/07/2018 74.84 75.92 73.555 73.73 23,634
05/04/2018 74.7 77.1361 74.29 76.3 106,771
05/03/2018 77.81 77.92 74.83 76.4011 7,904
05/02/2018 80.15 80.15 77.5 77.6 7,353
05/01/2018 80.58 80.7956 78.8 80 3,634
04/30/2018 84.98 85.65 82.7977 82.7977 1,612
04/27/2018 85.93 86.49 85.05 85.7157 1,714
04/26/2018 82 84.48 81.41 84.48 3,702
04/25/2018 80.62 81.6 79.5 81.6 6,445
04/24/2018 84.43 85.27 82.5 82.8 1,897
04/23/2018 84.53 84.7417 83.26 83.7004 2,769
04/20/2018 86.76 86.76 84.87 85.4794 1,883
04/19/2018 87.25 87.5 86 87.5 5,604
04/18/2018 86.25 89.289 86.25 88.88 3,712
04/17/2018 81.84 83.87 81.84 83.87 1,990
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UBR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio