$28.18 +0.78 (%) ProShares Shs ProShares Ultra MSCI Brazil Capped Fund - NYSEARCA

Dec. 19, 2014 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBR historical data

Date Open High Low Close Volume
12/19/201427.7528.4027.6828.187,079
12/18/201427.7627.9527.0027.409,112
12/17/201425.0327.0525.0226.5015,929
12/16/201423.3524.7523.0124.1411,159
12/15/201426.7726.7724.2124.7914,481
12/12/201428.3928.3926.6826.786,931
12/11/201428.5628.9728.2228.454,501
12/10/201430.0830.0829.4329.434,187
12/9/201429.8230.6529.7830.423,171
12/8/201432.4732.4730.0330.329,778
12/5/201432.2432.8831.7032.663,208
12/4/201432.6332.6332.0032.407,835
12/3/201434.0134.2033.7533.75702
12/2/201433.9434.0832.8232.976,963
12/1/201435.2335.2333.5434.0410,979
11/28/201438.0338.0336.8837.064,608
11/26/201439.5740.0239.4539.834,334
11/25/201440.1040.2538.9539.134,848
11/24/201439.8940.1938.6538.657,088
11/21/201438.0041.2137.9841.215,001
11/20/201437.5037.5034.9036.009,236
11/19/201434.0135.9734.0135.854,013
11/18/201432.6133.5332.2933.531,892
11/17/201433.3533.3632.0032.156,677
11/14/201431.8933.2531.8933.0412,669
11/13/201434.8935.0833.1733.546,773
11/12/201436.6636.7435.1535.153,347
11/11/201434.5235.2334.2835.235,165
11/10/201436.7537.0435.3835.388,016
11/7/201435.4135.9535.2435.918,194
11/6/201436.2136.3534.7634.8913,306
11/5/201438.0738.0737.5037.912,986
11/4/201437.5738.6637.5438.562,633
11/3/201438.4838.5737.3538.1917,525
10/31/201438.5040.2538.5039.867,182
10/30/201437.4039.5437.4039.098,322
10/29/201437.9938.2135.2336.0126,960
10/28/201435.7237.1635.5136.3532,220
10/27/201431.8834.2231.6734.0026,870
10/24/201435.6638.4935.6637.2310,628
10/23/201435.6235.6833.6734.4911,818
10/22/201437.8538.6436.5837.047,757
10/21/201437.1038.9337.0237.6911,305
10/20/201441.5042.0240.9141.144,719
10/17/201442.2644.0242.2542.9614,693
10/16/201440.6041.8740.5241.0512,905
10/15/201445.6345.6542.0843.8018,587
10/14/201448.5149.8548.5149.222,132
10/13/201447.8050.2347.4748.9010,675
10/10/201446.5646.7644.1344.135,514
10/9/201449.1549.1548.0548.052,295
10/8/201449.6349.6346.0448.539,822
10/7/201448.3749.6547.4948.329,891
10/6/201448.9048.9046.3646.5048,266
10/3/201439.3041.5539.0141.1369,063
10/2/201439.2440.1138.1039.837,539
10/1/201440.4940.8738.4138.8110,354
9/30/201441.4842.3941.0042.0816,802
9/29/201445.8045.8040.9942.3410,226
9/26/201445.8348.6145.8348.178,588
9/25/201447.4947.4945.7846.006,227
9/24/201447.2049.0246.1149.0212,704
9/23/201448.3048.8946.6047.6416,868
9/22/201449.6949.6947.0448.2633,698
9/19/201452.5452.5450.5050.755,757
9/18/201452.5154.0051.9252.208,121
9/17/201456.9156.9154.0054.005,836
9/16/201454.2557.2054.2555.6214,359
9/15/201451.6452.3951.1152.378,553
9/12/201454.4254.4250.7051.5436,336
9/11/201455.9556.8955.9556.1010,576
9/10/201456.1656.1654.4555.5715,188
9/9/201458.3658.8256.3656.4120,270
9/8/201464.5764.5759.5059.6130,385
9/5/201464.3864.3862.3363.5883,854
9/4/201464.4265.2763.9363.931,572
9/3/201466.6366.9565.2565.254,456
9/2/201463.7465.5663.1565.565,255
8/29/201463.3764.1863.0464.181,665
8/28/201463.2263.3862.4762.471,188
8/27/201460.2863.5260.2863.523,403
8/26/201459.5459.5459.1259.12540
8/25/201458.5059.0058.5059.001,630
8/22/201458.0758.0757.0057.003,670
8/21/201458.9058.9058.9058.90150
8/20/201458.6058.9058.6058.90600
8/19/201456.5058.6056.5058.532,863
8/18/201456.5756.5756.2356.38912
8/15/201454.1054.3353.8454.253,696
8/14/201453.3753.3752.7652.79475
8/13/201453.0753.8952.1252.303,550
8/12/201453.3253.4553.3253.45548
8/11/201453.0854.1453.0054.141,009
8/8/201451.0051.7151.0051.711,500
8/7/201452.2852.2852.2852.28374
8/6/201453.1753.2753.1753.27225
8/5/201453.7854.5953.7854.59780
8/4/201453.5553.5553.5553.550
8/1/201453.3753.5752.5953.554,711
7/31/201453.0053.3753.0053.372,207
  • Showing 1-100 of 1,168 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center