ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
25.35
-0.07 (-0.27%)
Dec 19, 2025, 4:00 PM EST - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.29% | 764 |
| Dec 18, 2025 | 25.19 | 25.56 | 25.18 | 25.42 | 25.42 | 1.21% | 1,821 |
| Dec 17, 2025 | 25.33 | 25.43 | 24.79 | 25.12 | 25.12 | -4.06% | 7,263 |
| Dec 16, 2025 | 26.80 | 26.86 | 26.13 | 26.18 | 26.18 | -5.98% | 10,632 |
| Dec 15, 2025 | 28.02 | 28.13 | 27.80 | 27.85 | 27.85 | 1.91% | 3,241 |
| Dec 12, 2025 | 27.56 | 27.67 | 27.30 | 27.33 | 27.33 | 0.87% | 2,978 |
| Dec 11, 2025 | 26.69 | 27.28 | 26.69 | 27.09 | 27.09 | 2.35% | 8,231 |
| Dec 10, 2025 | 26.35 | 26.47 | 25.98 | 26.47 | 26.47 | 0.14% | 5,759 |
| Dec 9, 2025 | 25.54 | 26.50 | 25.54 | 26.43 | 26.43 | -0.12% | 14,743 |
| Dec 8, 2025 | 27.27 | 27.27 | 26.24 | 26.46 | 26.46 | 1.09% | 7,582 |
| Dec 5, 2025 | 29.64 | 29.74 | 26.03 | 26.18 | 26.18 | -12.37% | 94,282 |
| Dec 4, 2025 | 29.86 | 30.07 | 29.71 | 29.87 | 29.87 | 2.97% | 12,509 |
| Dec 3, 2025 | 29.00 | 29.20 | 28.79 | 29.01 | 29.01 | 0.86% | 9,560 |
| Dec 2, 2025 | 28.33 | 28.84 | 28.31 | 28.76 | 28.76 | 3.83% | 86,148 |
| Dec 1, 2025 | 27.89 | 27.89 | 27.68 | 27.70 | 27.70 | -1.32% | 774 |
| Nov 28, 2025 | 27.91 | 28.18 | 27.91 | 28.07 | 28.07 | 0.88% | 3,381 |
| 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 |