ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
22.18
+0.64 (2.97%)
Oct 17, 2025, 4:00 PM EDT - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.32 | 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 | 23.68 | -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 |
| Sep 18, 2025 | 24.37 | 24.37 | 24.17 | 24.17 | 24.04 | -0.78% | 956 |
| Sep 17, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.23 | 1.72% | 195 |
| Sep 16, 2025 | 23.95 | 23.95 | 23.86 | 23.95 | 23.82 | 1.28% | 1,462 |
| Sep 15, 2025 | 23.48 | 23.73 | 23.48 | 23.65 | 23.52 | 2.83% | 788 |
| Sep 12, 2025 | 23.19 | 23.19 | 23.00 | 23.00 | 22.87 | 0.12% | 1,620 |
| Sep 11, 2025 | 23.00 | 23.20 | 22.97 | 22.97 | 22.85 | 1.44% | 1,783 |
| Sep 10, 2025 | 22.67 | 22.67 | 22.64 | 22.64 | 22.52 | 1.94% | 391 |
| Sep 9, 2025 | 22.36 | 22.41 | 22.21 | 22.21 | 22.09 | -0.36% | 1,117 |
| Sep 8, 2025 | 22.02 | 22.29 | 22.00 | 22.29 | 22.17 | -0.60% | 3,500 |
| Sep 5, 2025 | 22.71 | 22.71 | 22.30 | 22.43 | 22.31 | 3.31% | 5,284 |
| Sep 4, 2025 | 21.57 | 21.71 | 21.51 | 21.71 | 21.59 | 1.20% | 985 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.45 | 21.45 | 21.34 | -0.18% | 1,288 |
| Sep 2, 2025 | 21.10 | 21.56 | 21.10 | 21.49 | 21.37 | -3.17% | 2,141 |
| Aug 29, 2025 | 22.32 | 22.32 | 22.12 | 22.19 | 22.07 | -0.14% | 1,412 |
| Aug 28, 2025 | 21.78 | 22.53 | 21.78 | 22.22 | 22.11 | 3.30% | 1,598 |
| Aug 27, 2025 | 21.43 | 21.51 | 21.43 | 21.51 | 21.40 | 2.84% | 285 |
| Aug 26, 2025 | 21.01 | 21.01 | 20.92 | 20.92 | 20.81 | -1.02% | 548 |
| Aug 25, 2025 | 21.03 | 21.22 | 21.03 | 21.14 | 21.02 | 1.19% | 3,553 |
| Aug 22, 2025 | 20.80 | 21.00 | 20.80 | 20.89 | 20.77 | 6.38% | 1,585 |
| Aug 21, 2025 | 19.60 | 19.63 | 19.59 | 19.63 | 19.53 | - | 2,017 |
| Aug 20, 2025 | 19.42 | 19.63 | 19.42 | 19.63 | 19.53 | 2.21% | 394 |
| Aug 19, 2025 | 19.66 | 19.66 | 19.21 | 19.21 | 19.11 | -6.61% | 1,917 |
| Aug 18, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | 20.46 | 0.72% | 2,641 |
| Aug 15, 2025 | 20.57 | 20.59 | 20.42 | 20.42 | 20.31 | 2.08% | 499 |
| Aug 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.90 | -1.86% | 265 |
| Aug 13, 2025 | 20.43 | 20.43 | 20.39 | 20.39 | 20.28 | -1.43% | 351 |
| Aug 12, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.57 | 5.12% | 288 |
| Aug 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.57 | -1.03% | 162 |
| Aug 8, 2025 | 20.29 | 20.30 | 19.88 | 19.88 | 19.77 | -2.04% | 7,046 |