ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
42.84
-0.50 (-1.16%)
At close: Apr 15, 2026, 4:00 PM EDT
42.84
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:10 PM EDT
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 43.65 | 43.65 | 42.75 | 42.99 | - | -0.81% | 2,075 |
| Apr 14, 2026 | 43.55 | 43.88 | 43.34 | 43.34 | 43.34 | 0.98% | 10,776 |
| Apr 13, 2026 | 42.19 | 43.05 | 41.74 | 42.92 | 42.92 | 1.02% | 5,800 |
| Apr 10, 2026 | 42.20 | 42.55 | 41.80 | 42.49 | 42.49 | 3.83% | 7,573 |
| Apr 9, 2026 | 40.23 | 41.00 | 39.79 | 40.92 | 40.92 | 4.87% | 9,535 |
| Apr 8, 2026 | 39.71 | 39.92 | 38.83 | 39.02 | 39.02 | 5.79% | 14,204 |
| Apr 7, 2026 | 36.55 | 36.98 | 35.85 | 36.89 | 36.89 | -0.39% | 9,764 |
| Apr 6, 2026 | 37.26 | 37.48 | 37.03 | 37.03 | 37.03 | 0.31% | 6,269 |
| Apr 2, 2026 | 35.98 | 37.26 | 35.98 | 36.92 | 36.92 | 0.24% | 3,678 |
| Apr 1, 2026 | 37.15 | 37.48 | 36.80 | 36.83 | 36.83 | 0.08% | 8,129 |
| Mar 31, 2026 | 35.05 | 36.80 | 34.78 | 36.80 | 36.80 | 8.68% | 19,406 |
| Mar 30, 2026 | 34.25 | 34.64 | 33.41 | 33.86 | 33.86 | 1.00% | 7,061 |
| Mar 27, 2026 | 33.24 | 34.15 | 33.24 | 33.53 | 33.53 | -1.05% | 5,212 |
| Mar 26, 2026 | 34.50 | 34.81 | 33.88 | 33.88 | 33.88 | -3.99% | 1,488 |
| Mar 25, 2026 | 35.16 | 35.79 | 34.98 | 35.29 | 35.29 | 4.06% | 7,303 |
| Mar 24, 2026 | 32.98 | 34.09 | 32.98 | 33.91 | 33.78 | -0.91% | 7,302 |
| Mar 23, 2026 | 32.63 | 34.60 | 32.63 | 34.22 | 34.09 | 10.36% | 19,228 |
| Mar 20, 2026 | 32.62 | 32.62 | 30.88 | 31.01 | 30.89 | -8.15% | 5,847 |
| Mar 19, 2026 | 32.85 | 33.90 | 32.85 | 33.76 | 33.63 | 1.44% | 3,397 |
| Mar 18, 2026 | 33.90 | 33.90 | 33.28 | 33.28 | 33.16 | -2.38% | 1,314 |
| Mar 17, 2026 | 34.09 | 34.51 | 33.97 | 34.09 | 33.96 | 0.95% | 2,812 |
| Mar 16, 2026 | 33.18 | 34.06 | 33.18 | 33.77 | 33.64 | 5.64% | 5,476 |
| Mar 13, 2026 | 33.65 | 33.65 | 31.97 | 31.97 | 31.85 | -3.31% | 2,746 |
| Mar 12, 2026 | 34.81 | 34.81 | 33.06 | 33.06 | 32.94 | -7.99% | 8,633 |
| Mar 11, 2026 | 36.18 | 36.76 | 35.49 | 35.94 | 35.80 | 0.45% | 3,978 |
| Mar 10, 2026 | 34.83 | 36.85 | 34.83 | 35.78 | 35.64 | 2.13% | 7,865 |
| Mar 9, 2026 | 33.60 | 35.05 | 33.14 | 35.03 | 34.90 | 4.56% | 9,732 |
| Mar 6, 2026 | 32.79 | 33.50 | 32.58 | 33.50 | 33.38 | -0.69% | 3,683 |
| Mar 5, 2026 | 34.60 | 34.68 | 33.74 | 33.74 | 33.61 | -5.95% | 5,251 |
| Mar 4, 2026 | 35.90 | 35.98 | 35.64 | 35.87 | 35.74 | 3.74% | 8,622 |
| Mar 3, 2026 | 34.11 | 34.84 | 32.54 | 34.58 | 34.45 | -9.48% | 12,542 |
| Mar 2, 2026 | 36.89 | 38.24 | 36.77 | 38.20 | 38.06 | -0.33% | 12,763 |
| Feb 27, 2026 | 38.91 | 38.91 | 38.29 | 38.33 | 38.18 | -2.39% | 6,746 |
| Feb 26, 2026 | 39.76 | 39.76 | 38.50 | 39.26 | 39.12 | -2.09% | 4,682 |
| Feb 25, 2026 | 40.22 | 40.24 | 39.50 | 40.10 | 39.95 | 0.49% | 5,098 |
| Feb 24, 2026 | 38.80 | 39.97 | 38.77 | 39.91 | 39.76 | 3.56% | 4,612 |
| Feb 23, 2026 | 40.07 | 40.10 | 38.44 | 38.54 | 38.39 | -2.93% | 7,048 |
| Feb 20, 2026 | 38.18 | 39.70 | 37.96 | 39.70 | 39.55 | 4.10% | 15,883 |
| Feb 19, 2026 | 37.97 | 38.18 | 37.92 | 38.14 | 37.99 | 2.81% | 2,910 |
| Feb 18, 2026 | 37.43 | 37.65 | 36.65 | 37.10 | 36.96 | 1.25% | 17,839 |
| Feb 17, 2026 | 36.99 | 36.99 | 36.02 | 36.64 | 36.50 | -1.55% | 1,553 |
| Feb 13, 2026 | 37.00 | 37.22 | 35.90 | 37.22 | 37.08 | -2.37% | 6,362 |
| Feb 12, 2026 | 39.71 | 39.71 | 37.68 | 38.12 | 37.98 | -3.25% | 3,420 |
| Feb 11, 2026 | 38.91 | 39.66 | 38.91 | 39.40 | 39.25 | 4.22% | 4,344 |
| Feb 10, 2026 | 37.83 | 38.14 | 37.80 | 37.80 | 37.66 | -0.60% | 3,936 |
| Feb 9, 2026 | 37.05 | 38.06 | 36.93 | 38.03 | 37.89 | 4.56% | 3,001 |
| Feb 6, 2026 | 36.05 | 36.37 | 35.93 | 36.37 | 36.24 | 3.66% | 1,802 |
| Feb 5, 2026 | 35.67 | 35.75 | 35.03 | 35.09 | 34.96 | -0.38% | 2,049 |
| Feb 4, 2026 | 35.92 | 36.12 | 34.81 | 35.22 | 35.09 | -5.87% | 5,327 |
| Feb 3, 2026 | 38.25 | 38.44 | 36.73 | 37.42 | 37.28 | 3.35% | 16,504 |