ProShares Shs ProShares Ultra MSCI Brazil Capped Fund $58.38

down -0.84


28/7/2014 04:00 PM  |  NYSEARCA : UBR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBR historical data

Date Open High Low Close Volume
7/28/201458.4558.8558.3858.381,123
7/25/201459.4559.4559.2259.22844
7/24/201459.5060.0059.4960.003,895
7/23/201458.4258.7658.4258.76321
7/22/201460.3960.3959.9460.15935
7/21/201457.2957.2957.2957.290
7/18/201456.2257.3556.2257.292,989
7/17/201453.9755.1053.9755.10438
7/16/201456.0956.0956.0956.090
7/15/201455.4656.0955.4656.09751
7/14/201455.0055.9155.0055.90521
7/11/201453.6554.1353.6553.771,430
7/10/201451.7851.7851.7851.780
7/9/201451.7851.7851.7851.780
7/8/201451.7851.7851.7851.78200
7/7/201452.2052.2052.0052.006,061
7/3/201450.9052.0050.9052.001,429
7/2/201451.9951.9950.6750.892,106
7/1/201451.7651.7951.7651.79558
6/30/201453.0153.0153.0153.010
6/27/201453.0153.0153.0153.010
6/26/201452.1353.0152.1353.011,148
6/25/201453.6253.8053.6153.651,218
6/24/201453.2053.2053.2053.200
6/20/201453.5353.5353.4353.43667
6/19/201453.6853.6852.8352.83605
6/18/201451.8953.9251.8953.92336
6/17/201451.9651.9651.5751.57756
6/16/201453.6453.6453.6453.64466
6/13/201453.8653.8653.2753.72425
6/12/201454.3154.3154.3154.310
6/11/201454.5054.5053.9254.312,008
6/10/201452.5553.5352.5553.533,098
6/9/201450.7153.4050.7153.003,632
6/6/201448.9550.3748.9550.205,194
6/5/201447.0447.6546.6246.621,012
6/4/201446.0646.3845.9746.032,244
6/3/201447.0547.2546.6846.68792
6/2/201446.8846.9946.3046.755,208
5/30/201449.2549.2549.2549.250
5/29/201449.2549.2549.2549.25275
5/28/201449.8749.8749.8749.87218
5/27/201450.8050.8048.5048.504,436
5/23/201450.9150.9150.9150.91242
5/22/201450.3451.0050.3450.77555
5/21/201450.8050.8050.8050.80195
5/20/201452.0052.0050.4250.421,738
5/19/201452.5052.5752.2952.292,188
5/16/201453.5553.5553.2753.421,029
5/15/201452.8152.8852.3552.53600
5/13/201453.4454.1053.1753.17818
5/12/201452.5053.2252.5053.221,238
5/8/201452.9052.9052.2552.251,883
5/7/201452.2552.5752.2552.341,006
5/6/201450.9252.4250.9252.422,088
5/5/201451.5751.6650.2550.902,250
5/2/201448.5451.4748.5451.293,109
5/1/201448.0848.0848.0848.08259
4/30/201448.5948.7848.5148.54900
4/29/201449.2050.6749.2049.2210,620
4/28/201446.8847.6146.8847.602,326
4/25/201449.1449.1449.1449.1411
4/24/201448.8549.1448.8549.14745
4/23/201448.5048.5048.0648.24901
4/22/201448.9048.9548.8948.953,597
4/21/201450.0050.0048.7349.143,947
4/17/201448.8048.8048.8048.80309
4/16/201447.1547.9647.1547.921,817
4/15/201447.8548.1645.2546.579,070
4/14/201449.3050.2348.9049.014,943
4/11/201448.0249.3248.0249.323,697
4/10/201449.5349.5348.8648.901,081
4/9/201447.8849.5947.8848.841,918
4/8/201451.7452.0148.6949.015,798
4/7/201448.0849.8348.0849.833,883
4/4/201448.5049.3346.9047.3520,949
4/3/201447.6447.6445.5745.573,035
4/2/201445.0047.1845.0047.1810,420
4/1/201445.8845.8944.5844.828,846
3/31/201445.0045.4644.7144.712,053
3/28/201444.6445.4044.1544.366,940
3/27/201442.0043.8242.0043.805,514
3/26/201440.8141.2440.0140.015,663
3/25/201440.1240.7140.1240.543,264
3/24/201439.2439.7138.5139.607,556
3/21/201437.8639.4737.8638.299,345
3/20/201437.3038.3537.0538.275,786
3/19/201435.8236.8535.8236.334,844
3/18/201435.5136.2935.5136.293,657
3/17/201434.5534.6334.5534.63261
3/14/201433.9334.0333.9034.03511
3/13/201434.7634.7634.6834.68665
3/12/201434.4234.9434.2834.9423,270
3/11/201435.6935.6934.6934.694,121
3/10/201436.7736.7734.6434.8511,384
3/7/201438.3138.3138.3138.3174
3/6/201438.7938.7938.2038.311,467
3/5/201437.2337.2336.9537.021,425
3/4/201437.1337.1336.4736.602,513
3/3/201435.7335.7334.9335.013,815
Trading Center