Skip to main content
ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
19.49
+0.72 (3.84%)
Nov 22, 2024, 3:44 PM EST - Market closed

UBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.3119.4919.1519.4919.493.84%7,126
Nov 21, 202418.8618.8618.7718.7718.77-1.76%1,177
Nov 20, 202419.0419.1019.0319.1019.10-1.19%826
Nov 19, 202419.3319.3319.3319.3319.33-0.78%40
Nov 18, 202419.5119.5119.4519.4919.490.76%1,729
Nov 15, 202419.6119.6119.3419.3419.34-0.92%376
Nov 14, 202419.3819.5219.3819.5219.52-0.97%1,556
Nov 13, 202419.7119.7119.7119.7119.71-1.15%30
Nov 12, 202419.9419.9419.9419.9419.94-0.28%1,029
Nov 11, 202419.4220.0719.2120.0020.00-0.02%3,639
Nov 8, 202419.6320.0019.4120.0020.00-3.98%2,587
Nov 7, 202420.5020.9420.4820.8320.83-0.48%2,491
Nov 6, 202420.4120.9320.4120.9320.932.05%918
Nov 5, 202420.0320.5120.0320.5120.512.65%2,659
Nov 4, 202419.9620.1719.9619.9819.985.61%4,111
Nov 1, 202419.6719.6718.9218.9218.92-5.93%3,083
Oct 31, 202420.4520.4520.1120.1120.11-2.89%2,223
Oct 30, 202420.6120.7120.5020.7120.71-0.33%1,950
Oct 29, 202421.2821.2820.7820.7820.78-2.03%597
Oct 28, 202421.1721.2121.1721.2121.212.80%1,023
Oct 25, 202420.9120.9120.6320.6320.63-1.48%403
Oct 24, 202420.3020.9420.3020.9420.942.30%1,479
Oct 23, 202420.3020.4820.2520.4720.47-0.87%2,250
Oct 22, 202420.6620.6720.4020.6520.65-0.22%6,256
Oct 21, 202420.6120.6920.6120.6920.69-0.27%1,672
Oct 18, 202420.7620.7620.7420.7520.75-1.54%1,244
Oct 17, 202421.0821.0821.0821.0821.08-0.32%21
Oct 16, 202421.1421.1421.1421.1421.140.33%147
Oct 15, 202421.0421.0721.0421.0721.07-3.55%322
Oct 14, 202421.5621.8521.5621.8521.854.06%429
Oct 11, 202420.8621.0020.7621.0021.00-1.23%1,214
Oct 10, 202421.0021.2821.0021.2621.260.76%27,831
Oct 9, 202421.2121.2921.0021.1021.10-4.13%24,612
Oct 8, 202421.8622.0121.8622.0122.01-1.60%103
Oct 7, 202422.3622.3722.3622.3722.37-1.34%403
Oct 4, 202422.4122.6722.3522.6722.671.27%1,164
Oct 3, 202422.3822.3822.3822.3822.38-3.69%115
Oct 2, 202423.2423.2423.2423.2423.241.46%160
Oct 1, 202423.1823.1822.9122.9122.910.38%432
Sep 30, 202423.0423.0422.7722.8222.82-1.84%1,538
Sep 27, 202423.3223.3223.2523.2523.250.16%824
Sep 26, 202423.2823.2823.2123.2123.211.47%327
Sep 25, 202423.1423.1422.8722.8722.87-2.57%12,734
Sep 24, 202423.4123.5123.4123.4823.074.05%3,878
Sep 23, 202422.5722.5722.4822.5622.17-0.89%3,951
Sep 20, 202422.7522.7722.7522.7722.37-6.29%202
Sep 19, 202424.3024.3424.2924.2923.870.57%612
Sep 18, 202424.4824.4824.1624.1623.74-0.78%416
Sep 17, 202424.3524.3524.3524.3523.930.95%63
Sep 16, 202424.1224.1224.1224.1223.702.19%55
Sep 13, 202423.6023.6023.6023.6023.202.57%76
Sep 12, 202423.0123.0123.0123.0122.620.44%18
Sep 11, 202422.8022.9122.8022.9122.521.17%126
Sep 10, 202422.8622.8622.6522.6522.26-2.82%379
Sep 9, 202423.2623.3023.2623.3022.900.75%171
Sep 6, 202423.1323.1323.1323.1322.73-3.95%5
Sep 5, 202424.0824.0824.0824.0823.672.32%29
Sep 4, 202423.5423.5423.5423.5423.131.37%61
Sep 3, 202423.3223.3223.2223.2222.82-3.10%2,334
Aug 30, 202423.9623.9623.9623.9623.550.05%157
Aug 29, 202423.9423.9523.8523.9523.54-4.45%1,333
Aug 28, 202424.8325.0724.8325.0724.63-0.93%141
Aug 27, 202425.2525.3125.2525.3024.86-0.66%972
Aug 26, 202425.2025.4725.2025.4725.031.56%1,054
Aug 23, 202424.2425.0824.2425.0824.654.88%705
Aug 22, 202423.9123.9123.9123.9123.50-5.66%256
Aug 21, 202425.3725.3725.0125.3524.910.31%1,474
Aug 20, 202425.1625.3025.1625.2724.83-2.19%1,109
Aug 19, 202425.4425.8325.4425.8325.394.60%1,053
Aug 16, 202424.7024.7024.7024.7024.270.44%91
Aug 15, 202424.6924.8524.5824.5924.170.13%1,719
Aug 14, 202424.6724.6724.4224.5624.131.12%1,175
Aug 13, 202423.9824.2823.9824.2823.873.50%3,610
Aug 12, 202423.6323.6323.4423.4623.062.21%1,249
Aug 9, 202422.9522.9522.9522.9522.564.74%63
Aug 8, 202421.9221.9221.9221.9221.543.49%77
Aug 7, 202421.1721.1821.1721.1820.812.91%284
Aug 6, 202420.6620.6620.5820.5820.225.04%3,176
Aug 5, 202418.6519.6718.6519.5919.25-2.08%5,883
Aug 2, 202420.2820.2919.8920.0119.66-1.69%18,551
Aug 1, 202420.6520.6520.3520.3520.00-2.94%335
Jul 31, 202420.9521.2520.9520.9720.611.03%582
Jul 30, 202420.5620.7520.5620.7520.40-0.95%813
Jul 29, 202420.6220.9520.6220.9520.590.14%2,719
Jul 26, 202420.6920.9220.6920.9220.561.78%18,349
Jul 25, 202420.5120.5620.5120.5620.20-0.51%240
Jul 24, 202420.6620.6620.6620.6620.31-2.44%128
Jul 23, 202421.1821.1821.1821.1820.82-2.84%59
Jul 22, 202421.9521.9521.7021.8021.421.76%1,426
Jul 19, 202421.4221.4221.4221.4221.05-0.52%233
Jul 18, 202421.5421.5421.5421.5421.16-5.92%87
Jul 17, 202422.9822.9822.8922.8922.50-1.41%1,472
Jul 16, 202423.4423.4423.2223.2222.82-0.07%1,528
Jul 15, 202423.1823.2323.1823.2322.830.20%444
Jul 12, 202422.8523.1922.8523.1922.791.32%404
Jul 11, 202422.7722.9022.7722.8922.490.69%713
Jul 10, 202422.8622.8622.6922.7322.340.27%2,243
Jul 9, 202422.3322.7222.2922.6722.283.08%5,711
Jul 8, 202421.7822.0921.7821.9921.61-0.30%1,355
Jul 5, 202421.4522.0621.4522.0621.682.25%458