ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
14.94
+0.11 (0.74%)
Jan 17, 2025, 3:59 PM EST - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 13.96 | 14.06 | 13.93 | 14.06 | 14.06 | -1.34% | 4,679 |
| Jan 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.70% | 387 |
| Jan 7, 2025 | 14.66 | 14.86 | 14.62 | 14.65 | 14.65 | 3.29% | 6,533 |
| Jan 6, 2025 | 14.20 | 14.22 | 14.18 | 14.18 | 14.18 | 3.60% | 875 |
| Jan 3, 2025 | 13.78 | 13.78 | 13.69 | 13.69 | 13.69 | -2.53% | 764 |
| Jan 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.94% | 224 |
| Dec 31, 2024 | 13.89 | 13.89 | 13.71 | 13.78 | 13.78 | -1.14% | 1,855 |
| Dec 30, 2024 | 13.79 | 14.05 | 13.79 | 13.94 | 13.94 | 0.93% | 645 |
| Dec 27, 2024 | 14.07 | 14.07 | 13.81 | 13.81 | 13.81 | -1.83% | 427 |
| Dec 26, 2024 | 14.08 | 14.08 | 14.07 | 14.07 | 14.07 | -0.71% | 778 |
| Dec 24, 2024 | 14.17 | 14.17 | 14.12 | 14.17 | 14.17 | 1.40% | 1,185 |
| Dec 23, 2024 | 14.34 | 14.34 | 13.97 | 13.97 | 13.97 | -5.86% | 728 |
| Dec 20, 2024 | 14.84 | 14.94 | 14.72 | 14.84 | 14.54 | 1.50% | 3,341 |
| Dec 19, 2024 | 14.57 | 14.77 | 14.57 | 14.62 | 14.32 | 4.44% | 3,235 |
| Dec 18, 2024 | 15.16 | 15.17 | 13.80 | 14.00 | 13.72 | -12.93% | 17,711 |
| Dec 17, 2024 | 15.55 | 16.08 | 15.55 | 16.08 | 15.75 | 2.87% | 1,900 |
| Dec 16, 2024 | 16.25 | 16.25 | 15.63 | 15.63 | 15.31 | -4.01% | 4,723 |
| Dec 13, 2024 | 16.69 | 16.69 | 16.28 | 16.28 | 15.95 | -3.75% | 1,606 |
| Dec 12, 2024 | 17.39 | 17.39 | 16.72 | 16.92 | 16.57 | -5.33% | 2,033 |
| Dec 11, 2024 | 17.12 | 18.04 | 16.90 | 17.87 | 17.51 | 4.51% | 2,186 |
| Dec 10, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | 2.19% | 315 |
| Dec 9, 2024 | 16.76 | 17.07 | 16.73 | 16.73 | 16.39 | 1.84% | 2,163 |
| Dec 6, 2024 | 16.64 | 16.64 | 16.43 | 16.43 | 16.09 | -4.76% | 3,187 |
| Dec 5, 2024 | 17.33 | 17.33 | 17.25 | 17.25 | 16.90 | 3.21% | 1,360 |
| Dec 4, 2024 | 16.72 | 16.85 | 16.66 | 16.71 | 16.37 | 0.84% | 1,359 |
| Dec 3, 2024 | 16.42 | 16.57 | 16.42 | 16.57 | 16.24 | 0.93% | 731 |
| Dec 2, 2024 | 16.57 | 16.57 | 16.22 | 16.42 | 16.09 | -1.85% | 3,550 |
| Nov 29, 2024 | 16.76 | 16.76 | 16.73 | 16.73 | 16.39 | -7.65% | 585 |
| Nov 27, 2024 | 18.59 | 18.59 | 18.12 | 18.12 | 17.75 | -7.22% | 328 |
| Nov 26, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.13 | 0.44% | 69 |
| Nov 25, 2024 | 19.74 | 19.74 | 19.41 | 19.44 | 19.05 | -0.25% | 614 |
| Nov 22, 2024 | 19.31 | 19.49 | 19.15 | 19.49 | 19.09 | 3.84% | 7,126 |
| Nov 21, 2024 | 18.86 | 18.86 | 18.77 | 18.77 | 18.39 | -1.76% | 1,177 |
| Nov 20, 2024 | 19.04 | 19.10 | 19.03 | 19.10 | 18.72 | -1.19% | 826 |
| Nov 19, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.94 | -0.78% | 40 |
| Nov 18, 2024 | 19.51 | 19.51 | 19.45 | 19.49 | 19.09 | 0.76% | 1,729 |
| Nov 15, 2024 | 19.61 | 19.61 | 19.34 | 19.34 | 18.95 | -0.92% | 376 |
| Nov 14, 2024 | 19.38 | 19.52 | 19.38 | 19.52 | 19.12 | -0.97% | 1,556 |
| Nov 13, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.31 | -1.15% | 30 |
| Nov 12, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.54 | -0.28% | 1,029 |
| Nov 11, 2024 | 19.42 | 20.07 | 19.21 | 20.00 | 19.59 | -0.02% | 3,639 |
| Nov 8, 2024 | 19.63 | 20.00 | 19.41 | 20.00 | 19.60 | -3.98% | 2,587 |
| Nov 7, 2024 | 20.50 | 20.94 | 20.48 | 20.83 | 20.41 | -0.48% | 2,491 |
| Nov 6, 2024 | 20.41 | 20.93 | 20.41 | 20.93 | 20.51 | 2.05% | 918 |
| Nov 5, 2024 | 20.03 | 20.51 | 20.03 | 20.51 | 20.09 | 2.65% | 2,659 |
| Nov 4, 2024 | 19.96 | 20.17 | 19.96 | 19.98 | 19.58 | 5.61% | 4,111 |
| Nov 1, 2024 | 19.67 | 19.67 | 18.92 | 18.92 | 18.54 | -5.93% | 3,083 |
| Oct 31, 2024 | 20.45 | 20.45 | 20.11 | 20.11 | 19.70 | -2.89% | 2,223 |
| Oct 30, 2024 | 20.61 | 20.71 | 20.50 | 20.71 | 20.29 | -0.33% | 1,950 |
| Oct 29, 2024 | 21.28 | 21.28 | 20.78 | 20.78 | 20.36 | -2.03% | 597 |
| Oct 28, 2024 | 21.17 | 21.21 | 21.17 | 21.21 | 20.78 | 2.80% | 1,023 |
| Oct 25, 2024 | 20.91 | 20.91 | 20.63 | 20.63 | 20.21 | -1.48% | 403 |
| Oct 24, 2024 | 20.30 | 20.94 | 20.30 | 20.94 | 20.52 | 2.30% | 1,479 |
| Oct 23, 2024 | 20.30 | 20.48 | 20.25 | 20.47 | 20.05 | -0.87% | 2,250 |
| Oct 22, 2024 | 20.66 | 20.67 | 20.40 | 20.65 | 20.23 | -0.22% | 6,256 |
| Oct 21, 2024 | 20.61 | 20.69 | 20.61 | 20.69 | 20.28 | -0.27% | 1,672 |
| Oct 18, 2024 | 20.76 | 20.76 | 20.74 | 20.75 | 20.33 | -1.54% | 1,244 |
| Oct 17, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.65 | -0.32% | 21 |
| Oct 16, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.71 | 0.33% | 147 |
| Oct 15, 2024 | 21.04 | 21.07 | 21.04 | 21.07 | 20.65 | -3.55% | 322 |
| Oct 14, 2024 | 21.56 | 21.85 | 21.56 | 21.85 | 21.41 | 4.06% | 429 |
| Oct 11, 2024 | 20.86 | 21.00 | 20.76 | 21.00 | 20.57 | -1.23% | 1,214 |
| Oct 10, 2024 | 21.00 | 21.28 | 21.00 | 21.26 | 20.83 | 0.76% | 27,831 |
| Oct 9, 2024 | 21.21 | 21.29 | 21.00 | 21.10 | 20.67 | -4.13% | 24,612 |
| Oct 8, 2024 | 21.86 | 22.01 | 21.86 | 22.01 | 21.56 | -1.60% | 103 |
| Oct 7, 2024 | 22.36 | 22.37 | 22.36 | 22.37 | 21.91 | -1.34% | 403 |
| Oct 4, 2024 | 22.41 | 22.67 | 22.35 | 22.67 | 22.21 | 1.27% | 1,164 |
| Oct 3, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.93 | -3.69% | 115 |
| Oct 2, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.77 | 1.46% | 160 |
| Oct 1, 2024 | 23.18 | 23.18 | 22.91 | 22.91 | 22.44 | 0.38% | 432 |
| Sep 30, 2024 | 23.04 | 23.04 | 22.77 | 22.82 | 22.36 | -1.84% | 1,538 |
| Sep 27, 2024 | 23.32 | 23.32 | 23.25 | 23.25 | 22.78 | 0.16% | 824 |
| Sep 26, 2024 | 23.28 | 23.28 | 23.21 | 23.21 | 22.74 | 1.47% | 327 |
| Sep 25, 2024 | 23.14 | 23.14 | 22.87 | 22.87 | 22.41 | -2.57% | 12,734 |
| Sep 24, 2024 | 23.41 | 23.51 | 23.41 | 23.48 | 22.61 | 4.05% | 3,878 |
| Sep 23, 2024 | 22.57 | 22.57 | 22.48 | 22.56 | 21.73 | -0.89% | 3,951 |
| Sep 20, 2024 | 22.75 | 22.77 | 22.75 | 22.77 | 21.92 | -6.29% | 202 |
| Sep 19, 2024 | 24.30 | 24.34 | 24.29 | 24.29 | 23.39 | 0.57% | 612 |
| Sep 18, 2024 | 24.48 | 24.48 | 24.16 | 24.16 | 23.26 | -0.78% | 416 |
| Sep 17, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.44 | 0.95% | 63 |
| Sep 16, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.22 | 2.19% | 55 |
| Sep 13, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.73 | 2.57% | 76 |
| Sep 12, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.16 | 0.44% | 18 |
| Sep 11, 2024 | 22.80 | 22.91 | 22.80 | 22.91 | 22.06 | 1.17% | 126 |
| Sep 10, 2024 | 22.86 | 22.86 | 22.65 | 22.65 | 21.81 | -2.82% | 379 |
| Sep 9, 2024 | 23.26 | 23.30 | 23.26 | 23.30 | 22.44 | 0.75% | 171 |
| Sep 6, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.27 | -3.95% | 5 |
| Sep 5, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.19 | 2.32% | 29 |
| Sep 4, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.66 | 1.37% | 61 |
| Sep 3, 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 22.36 | -3.10% | 2,334 |
| Aug 30, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.07 | 0.05% | 157 |
| Aug 29, 2024 | 23.94 | 23.95 | 23.85 | 23.95 | 23.06 | -4.45% | 1,333 |
| Aug 28, 2024 | 24.83 | 25.07 | 24.83 | 25.07 | 24.13 | -0.93% | 141 |
| Aug 27, 2024 | 25.25 | 25.31 | 25.25 | 25.30 | 24.36 | -0.66% | 972 |
| Aug 26, 2024 | 25.20 | 25.47 | 25.20 | 25.47 | 24.52 | 1.56% | 1,054 |