Skip to main content
ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
20.22
-0.49 (-2.36%)
Oct 31, 2024, 11:40 AM EDT - Market closed

UBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202420.4520.4520.1120.1120.11-2.90%2,223
Oct 30, 202420.6120.7120.5020.7120.71-0.34%2,000
Oct 29, 202421.2821.2820.7820.7820.78-2.03%600
Oct 28, 202421.1721.2121.1721.2121.212.81%1,023
Oct 25, 202420.9120.9120.6320.6320.63-1.48%403
Oct 24, 202420.3020.9420.3020.9420.942.30%1,500
Oct 23, 202420.3020.4820.2520.4720.47-0.87%2,300
Oct 22, 202420.6620.6720.4020.6520.65-0.19%6,300
Oct 21, 202420.6120.6920.6120.6920.69-0.29%1,700
Oct 18, 202420.7620.7620.7420.7520.75-1.57%1,244
Oct 17, 202421.0821.0821.0821.0821.08-0.28%100
Oct 16, 202421.1421.1421.1421.1421.140.33%147
Oct 15, 202421.0421.0721.0421.0721.07-3.57%322
Oct 14, 202421.5621.8521.5621.8521.854.05%429
Oct 11, 202420.8621.0020.7621.0021.00-1.22%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, 202421.8622.0121.8622.0122.01-1.57%103
Oct 7, 202422.3622.3622.3622.3622.36-1.37%403
Oct 4, 202422.4122.6722.3522.6722.671.30%1,200
Oct 3, 202422.3822.3822.3822.3822.38-3.70%115
Oct 2, 202423.2423.2423.2423.2423.241.44%200
Oct 1, 202423.1823.1822.9122.9122.910.39%432
Sep 30, 202423.0423.0422.7722.8222.82-1.85%1,538
Sep 27, 202423.3223.3223.2523.2523.250.17%824
Sep 26, 202423.2823.2823.2123.2123.211.49%327
Sep 25, 202423.1423.1422.8722.8722.87-2.60%12,734
Sep 24, 202423.4123.5123.4123.4823.084.08%3,900
Sep 23, 202422.5722.5722.4822.5622.18-0.92%4,000
Sep 20, 202422.7522.7722.7522.7722.38-6.26%202
Sep 19, 202424.3024.3424.2924.2923.880.54%612
Sep 18, 202424.4824.4824.1624.1623.74-0.78%416
Sep 17, 202424.3524.3524.3524.3523.930.95%100
Sep 16, 202424.1224.1224.1224.1223.712.20%100
Sep 13, 202423.6023.6023.6023.6023.202.56%100
Sep 12, 202423.0123.0123.0123.0122.620.44%100
Sep 11, 202422.8022.9122.8022.9122.521.15%126
Sep 10, 202422.8622.8622.6522.6522.26-2.79%400
Sep 9, 202423.2623.3023.2623.3022.910.73%200
Sep 6, 202423.1323.1323.1323.1322.74-3.95%100
Sep 5, 202424.0824.0824.0824.0823.672.29%100
Sep 4, 202423.5423.5423.5423.5423.131.38%100
Sep 3, 202423.3223.3223.2223.2222.82-3.09%2,334
Aug 30, 202423.9623.9623.9623.9623.550.04%200
Aug 29, 202423.9423.9523.8523.9523.54-4.43%1,333
Aug 28, 202424.8325.0624.8325.0624.64-0.95%141
Aug 27, 202425.2525.3125.2525.3024.87-0.67%1,000
Aug 26, 202425.2025.4725.2025.4725.031.56%1,100
Aug 23, 202424.2425.0824.2425.0824.654.89%705
Aug 22, 202423.9123.9123.9123.9123.50-5.68%300
Aug 21, 202425.3725.3725.0125.3524.910.32%1,500
Aug 20, 202425.1625.3025.1625.2724.83-2.17%1,109
Aug 19, 202425.4425.8325.4425.8325.394.57%1,100
Aug 16, 202424.7024.7024.7024.7024.270.45%100
Aug 15, 202424.6924.8524.5824.5924.170.12%1,719
Aug 14, 202424.6724.6724.4224.5624.141.15%1,200
Aug 13, 202423.9824.2823.9824.2823.873.50%3,610
Aug 12, 202423.6323.6323.4423.4623.062.22%1,249
Aug 9, 202422.9522.9522.9522.9522.564.70%100
Aug 8, 202421.9221.9221.9221.9221.543.49%100
Aug 7, 202421.1721.1821.1721.1820.812.92%300
Aug 6, 202420.6620.6620.5820.5820.235.05%3,200
Aug 5, 202418.6519.6718.6519.5919.25-2.10%5,900
Aug 2, 202420.2820.2919.8920.0119.67-1.67%18,600
Aug 1, 202420.6520.6520.3520.3520.00-2.96%335
Jul 31, 202420.9521.2520.9520.9720.611.06%600
Jul 30, 202420.5620.7520.5620.7520.40-0.95%813
Jul 29, 202420.6220.9520.6220.9520.590.14%2,719
Jul 26, 202420.6920.9220.6920.9220.571.75%18,349
Jul 25, 202420.5120.5620.5120.5620.21-0.48%240
Jul 24, 202420.6620.6620.6620.6620.31-2.46%128
Jul 23, 202421.1821.1821.1821.1820.82-2.84%100
Jul 22, 202421.9521.9521.7021.8021.431.77%1,426
Jul 19, 202421.4221.4221.4221.4221.06-0.56%233
Jul 18, 202421.5421.5421.5421.5421.17-5.90%100
Jul 17, 202422.9822.9822.8922.8922.50-1.42%1,500
Jul 16, 202423.4423.4423.2223.2222.82-0.04%1,528
Jul 15, 202423.1823.2323.1823.2322.840.17%444
Jul 12, 202422.8523.1922.8523.1922.791.35%404
Jul 11, 202422.7722.9022.7722.8822.490.66%713
Jul 10, 202422.8622.8622.6922.7322.340.26%2,243
Jul 9, 202422.3322.7222.2922.6722.283.09%5,711
Jul 8, 202421.7822.0921.7821.9921.61-0.32%1,400
Jul 5, 202421.4522.0621.4522.0621.682.27%500
Jul 3, 202420.8621.5720.8621.5721.206.31%2,307
Jul 2, 202420.1220.5220.0520.2919.940.15%10,717
Jul 1, 202420.8720.8720.2620.2619.92-0.93%600
Jun 28, 202420.2520.8020.2520.4520.10-3.17%1,700
Jun 27, 202420.9021.1220.9021.1220.762.67%2,021
Jun 26, 202420.3520.5720.3520.5720.22-2.88%2,500
Jun 25, 202421.4521.4521.1821.1820.56-3.02%1,100
Jun 24, 202421.9621.9621.8021.8421.203.80%1,200
Jun 21, 202420.8121.0420.8121.0420.432.68%545
Jun 20, 202421.2721.3220.4920.4919.890.20%2,217
Jun 18, 202420.7920.7920.4520.4519.850.64%700
Jun 17, 202420.4620.4620.3220.3219.73-1.84%900
Jun 14, 202420.6621.1020.6620.7020.09-0.62%1,600
Jun 13, 202420.8320.8320.8320.8320.220.53%428
Jun 12, 202421.5521.5520.6720.7220.11-4.60%2,200
Jun 11, 202421.7521.7521.6521.7221.091.21%743