ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
20.67
-0.01 (-0.06%)
At close: Jun 27, 2025, 4:00 PM
20.67
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.06% | 349 |
| Jun 26, 2025 | 20.38 | 20.68 | 20.37 | 20.68 | 20.68 | 4.27% | 3,277 |
| Jun 25, 2025 | 20.13 | 20.13 | 19.84 | 19.84 | 19.84 | -3.97% | 1,442 |
| Jun 24, 2025 | 20.60 | 20.96 | 20.60 | 20.66 | 20.49 | 2.05% | 5,246 |
| Jun 23, 2025 | 20.10 | 20.25 | 20.08 | 20.24 | 20.08 | 0.21% | 1,335 |
| Jun 20, 2025 | 20.66 | 20.66 | 20.20 | 20.20 | 20.04 | -2.71% | 857 |
| Jun 18, 2025 | 20.77 | 20.83 | 20.76 | 20.76 | 20.60 | -0.16% | 415 |
| Jun 17, 2025 | 21.00 | 21.01 | 20.78 | 20.79 | 20.63 | -1.57% | 1,832 |
| Jun 16, 2025 | 21.13 | 21.18 | 21.12 | 21.12 | 20.96 | 4.98% | 1,530 |
| Jun 13, 2025 | 19.88 | 20.14 | 19.88 | 20.12 | 19.96 | -0.09% | 1,418 |
| Jun 12, 2025 | 20.10 | 20.15 | 20.10 | 20.14 | 19.98 | -0.41% | 13,660 |
| Jun 11, 2025 | 20.22 | 20.22 | 20.19 | 20.22 | 20.06 | 3.32% | 297 |
| Jun 10, 2025 | 19.65 | 19.98 | 19.57 | 19.57 | 19.42 | 0.89% | 1,671 |
| Jun 9, 2025 | 19.09 | 19.46 | 18.97 | 19.40 | 19.25 | -1.02% | 2,765 |
| Jun 6, 2025 | 19.45 | 19.60 | 19.38 | 19.60 | 19.44 | 0.99% | 2,317 |
| Jun 5, 2025 | 19.60 | 19.63 | 19.41 | 19.41 | 19.25 | 0.88% | 1,088 |
| Jun 4, 2025 | 19.79 | 19.79 | 19.20 | 19.24 | 19.08 | -0.59% | 678 |
| Jun 3, 2025 | 18.75 | 19.42 | 18.75 | 19.35 | 19.20 | 2.17% | 908 |
| Jun 2, 2025 | 19.15 | 19.21 | 18.79 | 18.94 | 18.79 | -0.08% | 7,355 |
| May 30, 2025 | 18.99 | 18.99 | 18.93 | 18.95 | 18.80 | -3.11% | 1,451 |
| May 29, 2025 | 19.60 | 19.72 | 19.51 | 19.56 | 19.41 | -0.05% | 1,367 |
| May 28, 2025 | 19.70 | 19.70 | 19.56 | 19.57 | 19.42 | -1.75% | 2,782 |
| May 27, 2025 | 20.15 | 20.15 | 19.90 | 19.92 | 19.76 | 2.22% | 3,188 |
| May 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.33 | 0.53% | 618 |
| May 22, 2025 | 19.60 | 19.77 | 19.39 | 19.39 | 19.23 | -1.01% | 1,356 |
| May 21, 2025 | 20.00 | 20.04 | 19.54 | 19.58 | 19.43 | -3.15% | 8,278 |
| May 20, 2025 | 20.13 | 20.22 | 20.10 | 20.22 | 20.06 | -0.60% | 1,160 |
| May 19, 2025 | 20.47 | 20.47 | 20.34 | 20.34 | 20.18 | 1.28% | 572 |
| May 16, 2025 | 20.02 | 20.22 | 20.02 | 20.09 | 19.93 | -0.10% | 1,282 |
| May 15, 2025 | 20.30 | 20.31 | 20.00 | 20.11 | 19.95 | -1.51% | 2,349 |
| May 14, 2025 | 20.53 | 20.61 | 20.41 | 20.41 | 20.25 | -0.64% | 1,738 |
| May 13, 2025 | 20.18 | 20.55 | 20.18 | 20.55 | 20.38 | 5.93% | 1,069 |
| May 12, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.24 | -0.54% | 387 |
| May 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 0.68% | 489 |
| May 8, 2025 | 19.30 | 19.53 | 19.25 | 19.37 | 19.22 | 8.01% | 5,195 |
| May 7, 2025 | 17.94 | 17.94 | 17.86 | 17.93 | 17.79 | -1.69% | 611 |
| May 6, 2025 | 18.20 | 18.27 | 18.18 | 18.24 | 18.10 | -0.49% | 2,136 |
| May 5, 2025 | 18.84 | 18.84 | 18.33 | 18.33 | 18.19 | -3.18% | 1,351 |
| May 2, 2025 | 18.91 | 18.99 | 18.91 | 18.93 | 18.78 | 1.60% | 825 |
| May 1, 2025 | 18.67 | 18.78 | 18.63 | 18.63 | 18.49 | -1.29% | 4,056 |
| Apr 30, 2025 | 18.74 | 18.88 | 18.55 | 18.88 | 18.73 | -2.22% | 2,921 |
| Apr 29, 2025 | 19.45 | 19.45 | 19.31 | 19.31 | 19.15 | 1.28% | 2,592 |
| Apr 28, 2025 | 18.95 | 19.06 | 18.95 | 19.06 | 18.91 | 1.89% | 406 |
| Apr 25, 2025 | 18.69 | 18.71 | 18.69 | 18.71 | 18.56 | 1.12% | 1,899 |
| Apr 24, 2025 | 18.08 | 18.57 | 18.08 | 18.50 | 18.35 | 3.65% | 2,838 |
| Apr 23, 2025 | 18.19 | 18.29 | 17.75 | 17.85 | 17.71 | 3.11% | 2,467 |
| Apr 22, 2025 | 17.33 | 17.33 | 17.31 | 17.31 | 17.17 | 5.62% | 1,450 |
| Apr 21, 2025 | 16.39 | 16.39 | 16.13 | 16.39 | 16.26 | -0.80% | 1,110 |
| Apr 17, 2025 | 16.04 | 16.52 | 16.04 | 16.52 | 16.39 | 3.83% | 939 |
| Apr 16, 2025 | 16.00 | 16.00 | 15.91 | 15.91 | 15.79 | -0.77% | 726 |