ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
28.07
+0.25 (0.88%)
Nov 28, 2025, 1:00 PM EST - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.91 | 28.18 | 27.91 | 28.07 | 28.07 | 0.88% | 3,378 |
| Nov 26, 2025 | 27.14 | 27.83 | 27.14 | 27.83 | 27.83 | 5.60% | 2,484 |
| Nov 25, 2025 | 26.09 | 26.35 | 26.05 | 26.35 | 26.35 | 1.91% | 877 |
| Nov 24, 2025 | 25.96 | 25.96 | 25.80 | 25.86 | 25.86 | 1.04% | 6,108 |
| Nov 21, 2025 | 25.45 | 25.64 | 24.89 | 25.59 | 25.59 | 0.83% | 3,146 |
| Nov 20, 2025 | 26.79 | 26.79 | 25.33 | 25.38 | 25.38 | -3.73% | 1,456 |
| Nov 19, 2025 | 26.25 | 26.37 | 26.25 | 26.37 | 26.36 | -1.14% | 660 |
| Nov 18, 2025 | 26.54 | 26.79 | 26.54 | 26.67 | 26.67 | -0.35% | 1,901 |
| Nov 17, 2025 | 27.16 | 27.32 | 26.72 | 26.76 | 26.76 | -2.42% | 2,263 |
| Nov 14, 2025 | 27.65 | 27.77 | 27.41 | 27.43 | 27.43 | 1.15% | 3,220 |
| Nov 13, 2025 | 27.47 | 27.75 | 27.00 | 27.11 | 27.11 | -1.37% | 2,727 |
| Nov 12, 2025 | 27.80 | 27.80 | 27.18 | 27.49 | 27.49 | -1.74% | 6,089 |
| Nov 11, 2025 | 27.99 | 28.13 | 27.89 | 27.98 | 27.98 | 4.98% | 7,490 |
| Nov 10, 2025 | 26.70 | 26.77 | 26.54 | 26.65 | 26.65 | 2.07% | 6,370 |
| Nov 7, 2025 | 25.34 | 26.11 | 25.34 | 26.11 | 26.11 | 1.65% | 1,359 |
| Nov 6, 2025 | 25.78 | 25.81 | 25.67 | 25.69 | 25.69 | -0.17% | 2,141 |
| Nov 5, 2025 | 25.02 | 25.74 | 25.02 | 25.73 | 25.73 | 5.48% | 3,539 |
| Nov 4, 2025 | 24.46 | 24.50 | 24.40 | 24.40 | 24.40 | -1.75% | 1,266 |
| Nov 3, 2025 | 24.75 | 24.86 | 24.70 | 24.83 | 24.83 | 2.06% | 3,254 |
| Oct 31, 2025 | 24.16 | 24.33 | 24.09 | 24.33 | 24.33 | 0.72% | 849 |
| Oct 30, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.16 | -0.75% | 208 |
| Oct 29, 2025 | 24.40 | 24.52 | 24.34 | 24.34 | 24.34 | 1.65% | 1,748 |
| Oct 28, 2025 | 23.75 | 24.04 | 23.65 | 23.94 | 23.94 | 0.87% | 1,717 |
| Oct 27, 2025 | 23.92 | 24.00 | 23.74 | 23.74 | 23.74 | 2.01% | 545 |
| Oct 24, 2025 | 23.74 | 23.74 | 23.27 | 23.27 | 23.27 | - | 2,724 |
| Oct 23, 2025 | 23.13 | 23.48 | 23.13 | 23.27 | 23.27 | 2.70% | 1,928 |
| Oct 22, 2025 | 22.61 | 22.71 | 22.53 | 22.66 | 22.66 | 0.59% | 1,124 |
| Oct 21, 2025 | 22.69 | 22.75 | 22.52 | 22.53 | 22.53 | -1.85% | 5,662 |
| Oct 20, 2025 | 22.88 | 22.98 | 22.88 | 22.95 | 22.95 | 3.47% | 2,334 |
| Oct 17, 2025 | 21.85 | 22.18 | 21.85 | 22.18 | 22.18 | 2.96% | 1,113 |
| Oct 16, 2025 | 21.46 | 21.54 | 21.46 | 21.54 | 21.54 | -0.44% | 2,832 |
| Oct 15, 2025 | 21.49 | 21.97 | 21.49 | 21.64 | 21.64 | 1.47% | 5,706 |
| Oct 14, 2025 | 21.11 | 21.51 | 21.11 | 21.32 | 21.32 | -0.59% | 4,495 |
| Oct 13, 2025 | 21.46 | 21.67 | 21.26 | 21.45 | 21.45 | 3.17% | 2,549 |
| Oct 10, 2025 | 22.08 | 22.08 | 20.79 | 20.79 | 20.79 | -6.47% | 2,156 |
| Oct 9, 2025 | 22.71 | 22.71 | 22.23 | 22.23 | 22.23 | -0.98% | 787 |
| Oct 8, 2025 | 22.44 | 22.45 | 22.44 | 22.45 | 22.45 | 1.04% | 485 |
| Oct 7, 2025 | 22.78 | 22.78 | 22.22 | 22.22 | 22.22 | -4.21% | 334 |
| Oct 6, 2025 | 23.36 | 23.36 | 23.20 | 23.20 | 23.20 | -0.16% | 1,902 |
| Oct 3, 2025 | 22.99 | 23.23 | 22.91 | 23.23 | 23.23 | 0.49% | 1,466 |
| Oct 2, 2025 | 23.57 | 23.58 | 23.02 | 23.12 | 23.12 | -1.91% | 1,309 |
| Oct 1, 2025 | 24.33 | 24.33 | 23.49 | 23.57 | 23.57 | -2.96% | 3,153 |
| Sep 30, 2025 | 24.34 | 24.34 | 23.95 | 24.29 | 24.29 | -0.11% | 1,552 |
| Sep 29, 2025 | 24.47 | 24.51 | 24.26 | 24.32 | 24.31 | 1.98% | 6,131 |
| Sep 26, 2025 | 23.69 | 23.92 | 23.66 | 23.84 | 23.84 | 0.71% | 2,254 |
| Sep 25, 2025 | 24.08 | 24.08 | 23.68 | 23.68 | 23.67 | -2.77% | 336 |
| Sep 24, 2025 | 24.73 | 24.73 | 24.35 | 24.35 | 24.35 | -2.40% | 7,464 |
| Sep 23, 2025 | 24.28 | 25.17 | 24.28 | 24.95 | 24.82 | 3.55% | 4,724 |
| Sep 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.97 | -0.93% | 212 |
| Sep 19, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.19 | 0.62% | 108 |