Skip to main content
ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
17.37
-0.97 (-5.31%)
Feb 21, 2025, 3:11 PM EST - Market closed

UBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.7317.7317.3717.3717.37-5.31%1,451
Feb 20, 202518.3818.3818.3518.3518.350.92%345
Feb 19, 202518.4118.4318.1318.1818.18-2.66%1,424
Feb 18, 202518.6718.8118.6218.6718.670.27%3,556
Feb 14, 202518.1318.7018.1318.6218.627.16%1,590
Feb 13, 202516.8717.3816.8717.3817.380.61%962
Feb 12, 202517.2817.2817.2817.2817.28-3.57%321
Feb 11, 202518.0918.0917.8717.9217.921.96%829
Feb 10, 202517.3717.8017.3717.5717.572.53%4,344
Feb 7, 202517.8217.8217.1417.1417.14-4.14%5,361
Feb 6, 202517.9917.9917.8817.8817.882.37%464
Feb 5, 202517.3917.4617.3917.4617.46-0.34%709
Feb 4, 202517.0817.5217.0817.5217.520.94%279
Feb 3, 202517.2017.4117.2017.3617.360.05%2,646
Jan 31, 202517.7817.7817.3017.3517.35-0.19%5,361
Jan 30, 202516.4517.4716.4517.3817.385.96%3,710
Jan 29, 202516.6716.6716.3816.4116.41-1.12%565
Jan 28, 202516.4116.5916.4116.5916.591.02%1,865
Jan 27, 202516.0016.4216.0016.4216.422.88%2,159
Jan 24, 202516.0816.0815.9615.9615.960.81%306
Jan 23, 202515.8016.0115.8015.8415.840.02%2,554
Jan 22, 202515.6516.1215.6515.8315.832.90%2,621
Jan 21, 202515.4115.4115.2515.3915.392.98%599
Jan 17, 202514.8914.9414.8914.9414.940.74%1,124
Jan 16, 202515.1715.1714.6514.8314.83-2.56%2,053
Jan 15, 202515.2315.2315.2215.2215.226.41%618
Jan 14, 202514.2214.3914.2014.3014.301.22%1,673
Jan 13, 202513.9914.1513.9914.1314.130.49%1,516
Jan 10, 202513.9614.0613.9314.0614.06-1.34%4,679
Jan 8, 202514.2514.2514.2514.2514.25-2.70%387
Jan 7, 202514.6614.8614.6214.6514.653.29%6,533
Jan 6, 202514.2014.2214.1814.1814.183.60%875
Jan 3, 202513.7813.7813.6913.6913.69-2.53%764
Jan 2, 202514.0414.0414.0414.0414.041.94%224
Dec 31, 202413.8913.8913.7113.7813.78-1.14%1,855
Dec 30, 202413.7914.0513.7913.9413.940.93%645
Dec 27, 202414.0714.0713.8113.8113.81-1.83%427
Dec 26, 202414.0814.0814.0714.0714.07-0.71%778
Dec 24, 202414.1714.1714.1214.1714.171.40%1,185
Dec 23, 202414.3414.3413.9713.9713.97-5.86%728
Dec 20, 202414.8414.9414.7214.8414.541.50%3,341
Dec 19, 202414.5714.7714.5714.6214.324.44%3,235
Dec 18, 202415.1615.1713.8014.0013.72-12.93%17,711
Dec 17, 202415.5516.0815.5516.0815.752.87%1,900
Dec 16, 202416.2516.2515.6315.6315.31-4.01%4,723
Dec 13, 202416.6916.6916.2816.2815.95-3.75%1,606
Dec 12, 202417.3917.3916.7216.9216.57-5.33%2,033
Dec 11, 202417.1218.0416.9017.8717.514.51%2,186
Dec 10, 202417.1017.1017.1017.1016.752.19%315
Dec 9, 202416.7617.0716.7316.7316.391.84%2,163
Dec 6, 202416.6416.6416.4316.4316.09-4.76%3,187
Dec 5, 202417.3317.3317.2517.2516.903.21%1,360
Dec 4, 202416.7216.8516.6616.7116.370.84%1,359
Dec 3, 202416.4216.5716.4216.5716.240.93%731
Dec 2, 202416.5716.5716.2216.4216.09-1.85%3,550
Nov 29, 202416.7616.7616.7316.7316.39-7.65%585
Nov 27, 202418.5918.5918.1218.1217.75-7.22%328
Nov 26, 202419.5319.5319.5319.5319.130.44%69
Nov 25, 202419.7419.7419.4119.4419.05-0.25%614
Nov 22, 202419.3119.4919.1519.4919.093.84%7,126
Nov 21, 202418.8618.8618.7718.7718.39-1.76%1,177
Nov 20, 202419.0419.1019.0319.1018.72-1.19%826
Nov 19, 202419.3319.3319.3319.3318.94-0.78%40
Nov 18, 202419.5119.5119.4519.4919.090.76%1,729
Nov 15, 202419.6119.6119.3419.3418.95-0.92%376
Nov 14, 202419.3819.5219.3819.5219.12-0.97%1,556
Nov 13, 202419.7119.7119.7119.7119.31-1.15%30
Nov 12, 202419.9419.9419.9419.9419.54-0.28%1,029
Nov 11, 202419.4220.0719.2120.0019.59-0.02%3,639
Nov 8, 202419.6320.0019.4120.0019.60-3.98%2,587
Nov 7, 202420.5020.9420.4820.8320.41-0.48%2,491
Nov 6, 202420.4120.9320.4120.9320.512.05%918
Nov 5, 202420.0320.5120.0320.5120.092.65%2,659
Nov 4, 202419.9620.1719.9619.9819.585.61%4,111
Nov 1, 202419.6719.6718.9218.9218.54-5.93%3,083
Oct 31, 202420.4520.4520.1120.1119.70-2.89%2,223
Oct 30, 202420.6120.7120.5020.7120.29-0.33%1,950
Oct 29, 202421.2821.2820.7820.7820.36-2.03%597
Oct 28, 202421.1721.2121.1721.2120.782.80%1,023
Oct 25, 202420.9120.9120.6320.6320.21-1.48%403
Oct 24, 202420.3020.9420.3020.9420.522.30%1,479
Oct 23, 202420.3020.4820.2520.4720.05-0.87%2,250
Oct 22, 202420.6620.6720.4020.6520.23-0.22%6,256
Oct 21, 202420.6120.6920.6120.6920.28-0.27%1,672
Oct 18, 202420.7620.7620.7420.7520.33-1.54%1,244
Oct 17, 202421.0821.0821.0821.0820.65-0.32%21
Oct 16, 202421.1421.1421.1421.1420.710.33%147
Oct 15, 202421.0421.0721.0421.0720.65-3.55%322
Oct 14, 202421.5621.8521.5621.8521.414.06%429
Oct 11, 202420.8621.0020.7621.0020.57-1.23%1,214
Oct 10, 202421.0021.2821.0021.2620.830.76%27,831
Oct 9, 202421.2121.2921.0021.1020.67-4.13%24,612
Oct 8, 202421.8622.0121.8622.0121.56-1.60%103
Oct 7, 202422.3622.3722.3622.3721.91-1.34%403
Oct 4, 202422.4122.6722.3522.6722.211.27%1,164
Oct 3, 202422.3822.3822.3822.3821.93-3.69%115
Oct 2, 202423.2423.2423.2423.2422.771.46%160
Oct 1, 202423.1823.1822.9122.9122.440.38%432
Sep 30, 202423.0423.0422.7722.8222.36-1.84%1,538
Sep 27, 202423.3223.3223.2523.2522.780.16%824