ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
17.93
-0.31 (-1.69%)
May 7, 2025, 11:52 AM EDT - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 18.87 | 19.47 | 18.86 | 19.28 | 19.16 | 3.39% | 5,546 |
| Mar 18, 2025 | 18.47 | 18.71 | 18.43 | 18.65 | 18.53 | 0.52% | 1,803 |
| Mar 17, 2025 | 17.92 | 18.73 | 17.92 | 18.55 | 18.43 | 4.60% | 6,692 |
| Mar 14, 2025 | 17.16 | 17.75 | 17.16 | 17.74 | 17.62 | 8.66% | 3,105 |
| Mar 13, 2025 | 16.31 | 16.32 | 16.31 | 16.32 | 16.22 | 2.31% | 401 |
| Mar 12, 2025 | 15.75 | 15.96 | 15.75 | 15.96 | 15.85 | 0.97% | 2,725 |
| Mar 11, 2025 | 15.41 | 15.80 | 15.41 | 15.80 | 15.70 | 0.84% | 864 |
| Mar 10, 2025 | 16.12 | 16.12 | 15.59 | 15.67 | 15.57 | -4.53% | 2,350 |
| Mar 7, 2025 | 16.10 | 16.41 | 16.10 | 16.41 | 16.31 | 2.08% | 1,764 |
| Mar 6, 2025 | 16.08 | 16.15 | 16.07 | 16.08 | 15.98 | -0.09% | 2,410 |
| Mar 5, 2025 | 15.61 | 16.20 | 15.61 | 16.10 | 15.99 | 5.60% | 1,373 |
| Mar 4, 2025 | 14.90 | 15.48 | 14.85 | 15.24 | 15.14 | -1.66% | 2,948 |
| Mar 3, 2025 | 15.70 | 16.23 | 15.50 | 15.50 | 15.40 | -0.01% | 5,797 |
| Feb 28, 2025 | 15.90 | 16.00 | 15.30 | 15.50 | 15.40 | -4.95% | 2,240 |
| Feb 27, 2025 | 16.51 | 16.51 | 16.29 | 16.31 | 16.20 | -1.41% | 1,734 |
| Feb 26, 2025 | 16.73 | 16.94 | 16.52 | 16.54 | 16.44 | -3.27% | 520 |