ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
18.19
-0.46 (-2.47%)
Mar 24, 2025, 4:00 PM EST - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 18.65 | 18.65 | 18.45 | 18.49 | 18.49 | 1.67% | 2,335 |
| Mar 24, 2025 | 18.45 | 18.48 | 18.11 | 18.19 | 18.19 | -2.50% | 3,599 |
| Mar 21, 2025 | 18.36 | 18.65 | 18.35 | 18.65 | 18.65 | -0.69% | 6,826 |
| Mar 20, 2025 | 18.90 | 18.90 | 18.66 | 18.78 | 18.78 | -2.59% | 34,062 |
| Mar 19, 2025 | 18.87 | 19.47 | 18.86 | 19.28 | 19.28 | 3.39% | 5,546 |
| Mar 18, 2025 | 18.47 | 18.71 | 18.43 | 18.65 | 18.65 | 0.52% | 1,803 |
| Mar 17, 2025 | 17.92 | 18.73 | 17.92 | 18.55 | 18.55 | 4.60% | 6,692 |
| Mar 14, 2025 | 17.16 | 17.75 | 17.16 | 17.74 | 17.74 | 8.66% | 3,105 |
| Mar 13, 2025 | 16.31 | 16.32 | 16.31 | 16.32 | 16.32 | 2.31% | 401 |
| Mar 12, 2025 | 15.75 | 15.96 | 15.75 | 15.96 | 15.96 | 0.97% | 2,725 |
| Mar 11, 2025 | 15.41 | 15.80 | 15.41 | 15.80 | 15.80 | 0.84% | 864 |
| Mar 10, 2025 | 16.12 | 16.12 | 15.59 | 15.67 | 15.67 | -4.53% | 2,350 |
| Mar 7, 2025 | 16.10 | 16.41 | 16.10 | 16.41 | 16.41 | 2.08% | 1,764 |
| Mar 6, 2025 | 16.08 | 16.15 | 16.07 | 16.08 | 16.08 | -0.09% | 2,410 |
| Mar 5, 2025 | 15.61 | 16.20 | 15.61 | 16.10 | 16.10 | 5.60% | 1,373 |
| Mar 4, 2025 | 14.90 | 15.48 | 14.85 | 15.24 | 15.24 | -1.66% | 2,948 |
| Mar 3, 2025 | 15.70 | 16.23 | 15.50 | 15.50 | 15.50 | -0.01% | 5,797 |
| Feb 28, 2025 | 15.90 | 16.00 | 15.30 | 15.50 | 15.50 | -4.95% | 2,240 |
| Feb 27, 2025 | 16.51 | 16.51 | 16.29 | 16.31 | 16.31 | -1.41% | 1,734 |
| Feb 26, 2025 | 16.73 | 16.94 | 16.52 | 16.54 | 16.54 | -3.27% | 520 |
| Feb 25, 2025 | 17.10 | 17.10 | 16.98 | 17.10 | 17.10 | 2.04% | 8,548 |
| Feb 24, 2025 | 17.28 | 17.40 | 16.76 | 16.76 | 16.76 | -3.51% | 6,381 |
| Feb 21, 2025 | 17.73 | 17.73 | 17.37 | 17.37 | 17.37 | -5.31% | 1,451 |
| Feb 20, 2025 | 18.38 | 18.38 | 18.35 | 18.35 | 18.35 | 0.92% | 345 |
| Feb 19, 2025 | 18.41 | 18.43 | 18.13 | 18.18 | 18.18 | -2.66% | 1,424 |
| Feb 18, 2025 | 18.67 | 18.81 | 18.62 | 18.67 | 18.67 | 0.27% | 3,556 |
| Feb 14, 2025 | 18.13 | 18.70 | 18.13 | 18.62 | 18.62 | 7.16% | 1,590 |
| Feb 13, 2025 | 16.87 | 17.38 | 16.87 | 17.38 | 17.38 | 0.61% | 962 |
| Feb 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -3.57% | 321 |
| Feb 11, 2025 | 18.09 | 18.09 | 17.87 | 17.92 | 17.92 | 1.96% | 829 |
| Feb 10, 2025 | 17.37 | 17.80 | 17.37 | 17.57 | 17.57 | 2.53% | 4,344 |
| Feb 7, 2025 | 17.82 | 17.82 | 17.14 | 17.14 | 17.14 | -4.14% | 5,361 |
| Feb 6, 2025 | 17.99 | 17.99 | 17.88 | 17.88 | 17.88 | 2.37% | 464 |
| Feb 5, 2025 | 17.39 | 17.46 | 17.39 | 17.46 | 17.46 | -0.34% | 709 |
| Feb 4, 2025 | 17.08 | 17.52 | 17.08 | 17.52 | 17.52 | 0.94% | 279 |
| Feb 3, 2025 | 17.20 | 17.41 | 17.20 | 17.36 | 17.36 | 0.05% | 2,646 |
| Jan 31, 2025 | 17.78 | 17.78 | 17.30 | 17.35 | 17.35 | -0.19% | 5,361 |
| Jan 30, 2025 | 16.45 | 17.47 | 16.45 | 17.38 | 17.38 | 5.96% | 3,710 |
| Jan 29, 2025 | 16.67 | 16.67 | 16.38 | 16.41 | 16.41 | -1.12% | 565 |
| Jan 28, 2025 | 16.41 | 16.59 | 16.41 | 16.59 | 16.59 | 1.02% | 1,865 |
| Jan 27, 2025 | 16.00 | 16.42 | 16.00 | 16.42 | 16.42 | 2.88% | 2,159 |
| Jan 24, 2025 | 16.08 | 16.08 | 15.96 | 15.96 | 15.96 | 0.81% | 306 |
| Jan 23, 2025 | 15.80 | 16.01 | 15.80 | 15.84 | 15.84 | 0.02% | 2,554 |
| Jan 22, 2025 | 15.65 | 16.12 | 15.65 | 15.83 | 15.83 | 2.90% | 2,621 |
| Jan 21, 2025 | 15.41 | 15.41 | 15.25 | 15.39 | 15.39 | 2.98% | 599 |
| Jan 17, 2025 | 14.89 | 14.94 | 14.89 | 14.94 | 14.94 | 0.74% | 1,124 |
| Jan 16, 2025 | 15.17 | 15.17 | 14.65 | 14.83 | 14.83 | -2.56% | 2,053 |
| Jan 15, 2025 | 15.23 | 15.23 | 15.22 | 15.22 | 15.22 | 6.41% | 618 |
| Jan 14, 2025 | 14.22 | 14.39 | 14.20 | 14.30 | 14.30 | 1.22% | 1,673 |
| Jan 13, 2025 | 13.99 | 14.15 | 13.99 | 14.13 | 14.13 | 0.49% | 1,516 |