ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
34.64
+1.09 (3.26%)
Jan 23, 2026, 4:00 PM EST - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 25.10 | 25.10 | 25.00 | 25.08 | 24.95 | -1.07% | 1,377 |
| Dec 19, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.22 | -0.29% | 764 |
| Dec 18, 2025 | 25.19 | 25.56 | 25.18 | 25.42 | 25.29 | 1.21% | 1,821 |
| Dec 17, 2025 | 25.33 | 25.43 | 24.79 | 25.12 | 24.99 | -4.06% | 7,263 |
| Dec 16, 2025 | 26.80 | 26.86 | 26.13 | 26.18 | 26.05 | -5.98% | 10,632 |
| Dec 15, 2025 | 28.02 | 28.13 | 27.80 | 27.85 | 27.71 | 1.91% | 3,241 |
| Dec 12, 2025 | 27.56 | 27.67 | 27.30 | 27.33 | 27.19 | 0.87% | 2,978 |
| Dec 11, 2025 | 26.69 | 27.28 | 26.69 | 27.09 | 26.95 | 2.35% | 8,231 |
| Dec 10, 2025 | 26.35 | 26.47 | 25.98 | 26.47 | 26.33 | 0.14% | 5,759 |
| Dec 9, 2025 | 25.54 | 26.50 | 25.54 | 26.43 | 26.30 | -0.12% | 14,743 |
| Dec 8, 2025 | 27.27 | 27.27 | 26.24 | 26.46 | 26.33 | 1.09% | 7,582 |
| Dec 5, 2025 | 29.64 | 29.74 | 26.03 | 26.18 | 26.04 | -12.37% | 94,282 |
| Dec 4, 2025 | 29.86 | 30.07 | 29.71 | 29.87 | 29.72 | 2.97% | 12,509 |
| Dec 3, 2025 | 29.00 | 29.20 | 28.79 | 29.01 | 28.86 | 0.86% | 9,560 |
| Dec 2, 2025 | 28.33 | 28.84 | 28.31 | 28.76 | 28.62 | 3.83% | 86,148 |
| Dec 1, 2025 | 27.89 | 27.89 | 27.68 | 27.70 | 27.56 | -1.32% | 774 |
| Nov 28, 2025 | 27.91 | 28.18 | 27.91 | 28.07 | 27.93 | 0.88% | 3,381 |
| Nov 26, 2025 | 27.14 | 27.83 | 27.14 | 27.83 | 27.68 | 5.60% | 2,484 |
| Nov 25, 2025 | 26.09 | 26.35 | 26.05 | 26.35 | 26.22 | 1.91% | 877 |
| Nov 24, 2025 | 25.96 | 25.96 | 25.80 | 25.86 | 25.72 | 1.04% | 6,108 |
| Nov 21, 2025 | 25.45 | 25.64 | 24.89 | 25.59 | 25.46 | 0.83% | 3,146 |
| Nov 20, 2025 | 26.79 | 26.79 | 25.33 | 25.38 | 25.25 | -3.73% | 1,456 |
| Nov 19, 2025 | 26.25 | 26.37 | 26.25 | 26.37 | 26.23 | -1.14% | 660 |
| Nov 18, 2025 | 26.54 | 26.79 | 26.54 | 26.67 | 26.53 | -0.35% | 1,901 |
| Nov 17, 2025 | 27.16 | 27.32 | 26.72 | 26.76 | 26.63 | -2.42% | 2,263 |
| Nov 14, 2025 | 27.65 | 27.77 | 27.41 | 27.43 | 27.29 | 1.15% | 3,220 |
| Nov 13, 2025 | 27.47 | 27.75 | 27.00 | 27.11 | 26.98 | -1.37% | 2,727 |
| Nov 12, 2025 | 27.80 | 27.80 | 27.18 | 27.49 | 27.35 | -1.74% | 6,089 |
| Nov 11, 2025 | 27.99 | 28.13 | 27.89 | 27.98 | 27.83 | 4.98% | 7,490 |