ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
33.50
-0.23 (-0.69%)
At close: Mar 6, 2026, 4:00 PM EST
33.50
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.79 | 33.50 | 32.58 | 33.50 | 33.50 | -0.69% | 3,253 |
| Mar 5, 2026 | 34.60 | 34.68 | 33.74 | 33.74 | 33.74 | -5.95% | 4,953 |
| Mar 4, 2026 | 35.90 | 35.98 | 35.64 | 35.87 | 35.87 | 3.74% | 8,622 |
| Mar 3, 2026 | 34.11 | 34.84 | 32.54 | 34.58 | 34.58 | -9.48% | 12,539 |
| Mar 2, 2026 | 36.89 | 38.24 | 36.77 | 38.20 | 38.20 | -0.33% | 12,757 |
| Feb 27, 2026 | 38.91 | 38.91 | 38.29 | 38.33 | 38.33 | -2.39% | 6,729 |
| Feb 26, 2026 | 39.76 | 39.76 | 38.50 | 39.26 | 39.26 | -2.09% | 4,389 |
| Feb 25, 2026 | 40.22 | 40.24 | 39.50 | 40.10 | 40.10 | 0.49% | 5,098 |
| Feb 24, 2026 | 38.80 | 39.97 | 38.77 | 39.91 | 39.91 | 3.56% | 4,474 |
| Feb 23, 2026 | 40.07 | 40.10 | 38.44 | 38.54 | 38.54 | -2.93% | 7,044 |
| Feb 20, 2026 | 38.18 | 39.70 | 37.96 | 39.70 | 39.70 | 4.10% | 15,883 |
| Feb 19, 2026 | 37.97 | 38.18 | 37.92 | 38.14 | 38.14 | 2.81% | 2,910 |
| Feb 18, 2026 | 37.43 | 37.65 | 36.65 | 37.10 | 37.10 | 1.25% | 17,839 |
| Feb 17, 2026 | 36.99 | 36.99 | 36.02 | 36.64 | 36.64 | -1.55% | 1,553 |
| Feb 13, 2026 | 37.00 | 37.22 | 35.90 | 37.22 | 37.22 | -2.37% | 6,362 |
| Feb 12, 2026 | 39.71 | 39.71 | 37.68 | 38.12 | 38.12 | -3.25% | 3,420 |
| Feb 11, 2026 | 38.91 | 39.66 | 38.91 | 39.40 | 39.40 | 4.22% | 4,344 |
| Feb 10, 2026 | 37.83 | 38.14 | 37.80 | 37.80 | 37.80 | -0.60% | 3,936 |
| Feb 9, 2026 | 37.05 | 38.06 | 36.93 | 38.03 | 38.03 | 4.56% | 2,901 |
| Feb 6, 2026 | 36.05 | 36.37 | 35.93 | 36.37 | 36.37 | 3.66% | 1,802 |
| Feb 5, 2026 | 35.67 | 35.75 | 35.03 | 35.09 | 35.09 | -0.38% | 1,992 |
| Feb 4, 2026 | 35.92 | 36.12 | 34.81 | 35.22 | 35.22 | -5.87% | 5,327 |
| Feb 3, 2026 | 38.25 | 38.44 | 36.73 | 37.42 | 37.42 | 3.35% | 16,504 |
| Feb 2, 2026 | 35.33 | 36.21 | 35.33 | 36.21 | 36.21 | 2.35% | 7,817 |
| Jan 30, 2026 | 36.71 | 36.96 | 35.21 | 35.38 | 35.37 | -5.86% | 9,333 |
| Jan 29, 2026 | 38.73 | 38.85 | 36.58 | 37.58 | 37.58 | -1.08% | 14,635 |
| Jan 28, 2026 | 37.92 | 38.10 | 37.07 | 37.99 | 37.99 | 2.24% | 14,276 |
| Jan 27, 2026 | 36.49 | 37.16 | 36.45 | 37.16 | 37.16 | 6.97% | 7,031 |
| Jan 26, 2026 | 34.74 | 34.93 | 34.50 | 34.74 | 34.74 | 0.27% | 10,309 |
| Jan 23, 2026 | 33.41 | 34.65 | 33.41 | 34.65 | 34.64 | 3.27% | 3,613 |
| Jan 22, 2026 | 32.82 | 33.67 | 32.74 | 33.55 | 33.55 | 5.34% | 12,877 |
| Jan 21, 2026 | 30.98 | 31.86 | 30.86 | 31.85 | 31.85 | 8.42% | 8,061 |
| Jan 20, 2026 | 28.84 | 29.46 | 28.84 | 29.37 | 29.37 | 2.63% | 2,448 |
| Jan 16, 2026 | 28.50 | 28.66 | 28.50 | 28.62 | 28.62 | -1.08% | 677 |
| Jan 15, 2026 | 28.73 | 29.00 | 28.60 | 28.93 | 28.93 | 1.13% | 1,145 |
| Jan 14, 2026 | 27.97 | 28.61 | 27.97 | 28.61 | 28.61 | 3.05% | 5,995 |
| Jan 13, 2026 | 28.20 | 28.20 | 27.64 | 27.76 | 27.76 | -1.65% | 3,379 |
| Jan 12, 2026 | 28.26 | 28.47 | 28.21 | 28.23 | 28.23 | -0.92% | 4,475 |
| Jan 9, 2026 | 28.68 | 28.86 | 28.49 | 28.49 | 28.49 | 1.06% | 1,819 |
| Jan 8, 2026 | 28.00 | 28.19 | 27.96 | 28.19 | 28.19 | 1.10% | 6,320 |
| Jan 7, 2026 | 28.03 | 28.03 | 27.86 | 27.89 | 27.89 | -2.45% | 1,305 |
| Jan 6, 2026 | 28.87 | 28.90 | 28.59 | 28.59 | 28.59 | 1.98% | 2,962 |
| Jan 5, 2026 | 27.33 | 28.15 | 26.99 | 28.03 | 28.03 | 3.83% | 6,527 |
| Jan 2, 2026 | 26.97 | 27.00 | 26.97 | 27.00 | 27.00 | 2.40% | 967 |
| Dec 31, 2025 | 26.31 | 26.37 | 26.22 | 26.37 | 26.37 | -1.43% | 1,634 |
| Dec 30, 2025 | 26.52 | 26.88 | 26.48 | 26.75 | 26.75 | 4.12% | 6,103 |
| Dec 29, 2025 | 25.74 | 25.88 | 25.45 | 25.69 | 25.69 | -1.72% | 6,502 |
| Dec 26, 2025 | 25.93 | 26.14 | 25.93 | 26.14 | 26.14 | 1.03% | 2,987 |
| Dec 24, 2025 | 26.34 | 26.34 | 25.87 | 25.87 | 25.87 | -1.00% | 695 |
| Dec 23, 2025 | 26.05 | 26.13 | 26.01 | 26.13 | 26.00 | 4.20% | 2,302 |