ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
18.95
-0.61 (-3.10%)
May 30, 2025, 4:00 PM - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 18.99 | 18.99 | 18.93 | 18.95 | 18.95 | -3.11% | 1,451 |
| May 29, 2025 | 19.60 | 19.72 | 19.51 | 19.56 | 19.56 | -0.05% | 1,367 |
| May 28, 2025 | 19.70 | 19.70 | 19.56 | 19.57 | 19.57 | -1.75% | 2,782 |
| May 27, 2025 | 20.15 | 20.15 | 19.90 | 19.92 | 19.92 | 2.22% | 3,188 |
| May 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.53% | 618 |
| May 22, 2025 | 19.60 | 19.77 | 19.39 | 19.39 | 19.39 | -1.01% | 1,356 |
| May 21, 2025 | 20.00 | 20.04 | 19.54 | 19.58 | 19.58 | -3.15% | 8,278 |
| May 20, 2025 | 20.13 | 20.22 | 20.10 | 20.22 | 20.22 | -0.60% | 1,160 |
| May 19, 2025 | 20.47 | 20.47 | 20.34 | 20.34 | 20.34 | 1.28% | 572 |
| May 16, 2025 | 20.02 | 20.22 | 20.02 | 20.09 | 20.09 | -0.10% | 1,282 |
| May 15, 2025 | 20.30 | 20.31 | 20.00 | 20.11 | 20.11 | -1.51% | 2,349 |
| May 14, 2025 | 20.53 | 20.61 | 20.41 | 20.41 | 20.41 | -0.64% | 1,738 |
| May 13, 2025 | 20.18 | 20.55 | 20.18 | 20.55 | 20.55 | 5.93% | 1,069 |
| May 12, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -0.54% | 387 |
| May 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.68% | 489 |
| May 8, 2025 | 19.30 | 19.53 | 19.25 | 19.37 | 19.37 | 8.01% | 5,195 |
| May 7, 2025 | 17.94 | 17.94 | 17.86 | 17.93 | 17.93 | -1.69% | 611 |
| May 6, 2025 | 18.20 | 18.27 | 18.18 | 18.24 | 18.24 | -0.49% | 2,136 |
| May 5, 2025 | 18.84 | 18.84 | 18.33 | 18.33 | 18.33 | -3.18% | 1,351 |
| May 2, 2025 | 18.91 | 18.99 | 18.91 | 18.93 | 18.93 | 1.60% | 825 |
| May 1, 2025 | 18.67 | 18.78 | 18.63 | 18.63 | 18.63 | -1.29% | 4,056 |
| Apr 30, 2025 | 18.74 | 18.88 | 18.55 | 18.88 | 18.88 | -2.22% | 2,921 |
| Apr 29, 2025 | 19.45 | 19.45 | 19.31 | 19.31 | 19.31 | 1.28% | 2,592 |
| Apr 28, 2025 | 18.95 | 19.06 | 18.95 | 19.06 | 19.06 | 1.89% | 406 |
| Apr 25, 2025 | 18.69 | 18.71 | 18.69 | 18.71 | 18.71 | 1.12% | 1,899 |
| Apr 24, 2025 | 18.08 | 18.57 | 18.08 | 18.50 | 18.50 | 3.65% | 2,838 |
| Apr 23, 2025 | 18.19 | 18.29 | 17.75 | 17.85 | 17.85 | 3.11% | 2,467 |
| Apr 22, 2025 | 17.33 | 17.33 | 17.31 | 17.31 | 17.31 | 5.62% | 1,450 |
| Apr 21, 2025 | 16.39 | 16.39 | 16.13 | 16.39 | 16.39 | -0.80% | 1,110 |
| Apr 17, 2025 | 16.04 | 16.52 | 16.04 | 16.52 | 16.52 | 3.83% | 939 |
| Apr 16, 2025 | 16.00 | 16.00 | 15.91 | 15.91 | 15.91 | -0.77% | 726 |
| Apr 15, 2025 | 16.33 | 16.33 | 16.00 | 16.03 | 16.03 | -1.09% | 1,364 |
| Apr 14, 2025 | 16.31 | 16.31 | 15.89 | 16.21 | 16.21 | 2.52% | 2,164 |
| Apr 11, 2025 | 15.40 | 15.81 | 15.39 | 15.81 | 15.81 | 4.27% | 1,263 |
| Apr 10, 2025 | 15.30 | 15.49 | 14.68 | 15.16 | 15.16 | -4.83% | 48,194 |
| Apr 9, 2025 | 14.00 | 16.04 | 14.00 | 15.93 | 15.93 | 11.33% | 7,765 |
| Apr 8, 2025 | 15.06 | 15.06 | 14.31 | 14.31 | 14.31 | -4.48% | 2,565 |
| Apr 7, 2025 | 14.65 | 16.08 | 14.65 | 14.98 | 14.98 | -4.58% | 8,192 |
| Apr 4, 2025 | 16.04 | 16.05 | 15.50 | 15.70 | 15.70 | -13.36% | 5,075 |
| Apr 3, 2025 | 18.37 | 18.55 | 18.13 | 18.13 | 18.13 | 1.25% | 2,376 |
| Apr 2, 2025 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | -0.08% | 1,528 |
| Apr 1, 2025 | 17.99 | 18.10 | 17.92 | 17.92 | 17.92 | 1.99% | 3,083 |
| Mar 31, 2025 | 17.62 | 17.63 | 17.55 | 17.57 | 17.57 | -0.81% | 3,089 |
| Mar 28, 2025 | 17.50 | 17.77 | 17.50 | 17.71 | 17.71 | -2.74% | 1,425 |
| Mar 27, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.02% | 256 |
| Mar 26, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.54% | 121 |
| Mar 25, 2025 | 18.65 | 18.65 | 18.45 | 18.49 | 18.37 | 1.67% | 2,335 |
| Mar 24, 2025 | 18.45 | 18.48 | 18.11 | 18.19 | 18.07 | -2.50% | 3,599 |
| Mar 21, 2025 | 18.36 | 18.65 | 18.35 | 18.65 | 18.53 | -0.69% | 6,826 |
| Mar 20, 2025 | 18.90 | 18.90 | 18.66 | 18.78 | 18.66 | -2.59% | 34,062 |