ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
20.39
-0.29 (-1.42%)
Aug 13, 2025, 4:00 PM - Market closed
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.43 | 20.43 | 20.39 | 20.39 | 20.39 | -1.43% | 351 |
| Aug 12, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 5.12% | 288 |
| Aug 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.03% | 162 |
| Aug 8, 2025 | 20.29 | 20.30 | 19.88 | 19.88 | 19.88 | -2.04% | 7,046 |
| Aug 7, 2025 | 19.81 | 20.30 | 19.81 | 20.30 | 20.30 | 4.40% | 1,582 |
| Aug 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2.94% | 96 |
| Aug 5, 2025 | 18.78 | 18.89 | 18.78 | 18.89 | 18.89 | 0.93% | 273 |
| Aug 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.96% | 203 |
| Aug 1, 2025 | 18.58 | 18.58 | 18.35 | 18.35 | 18.35 | 0.84% | 811 |
| Jul 31, 2025 | 18.44 | 18.44 | 18.20 | 18.20 | 18.20 | -2.58% | 805 |
| Jul 30, 2025 | 18.10 | 18.68 | 18.09 | 18.68 | 18.68 | 1.15% | 1,019 |
| Jul 29, 2025 | 18.53 | 18.60 | 18.47 | 18.47 | 18.47 | 1.62% | 750 |
| Jul 28, 2025 | 18.26 | 18.26 | 18.18 | 18.18 | 18.18 | -2.89% | 393 |
| Jul 25, 2025 | 18.99 | 18.99 | 18.70 | 18.72 | 18.72 | -1.67% | 348 |
| Jul 24, 2025 | 19.11 | 19.11 | 19.03 | 19.03 | 19.03 | -2.67% | 1,124 |
| Jul 23, 2025 | 19.15 | 19.57 | 19.10 | 19.56 | 19.56 | 3.61% | 1,284 |
| Jul 22, 2025 | 19.16 | 19.20 | 18.87 | 18.88 | 18.88 | -0.40% | 1,969 |
| Jul 21, 2025 | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | 1.28% | 800 |
| Jul 18, 2025 | 19.30 | 19.30 | 18.71 | 18.71 | 18.71 | -5.77% | 1,403 |
| Jul 17, 2025 | 19.59 | 19.86 | 19.59 | 19.86 | 19.86 | 0.83% | 2,310 |
| Jul 16, 2025 | 19.46 | 19.69 | 19.30 | 19.69 | 19.69 | 0.52% | 1,265 |
| Jul 15, 2025 | 19.42 | 19.59 | 19.42 | 19.59 | 19.59 | 1.40% | 592 |
| Jul 14, 2025 | 19.35 | 19.42 | 19.30 | 19.32 | 19.32 | -2.02% | 1,435 |
| Jul 11, 2025 | 19.54 | 19.72 | 19.54 | 19.72 | 19.72 | -1.29% | 814 |
| Jul 10, 2025 | 19.91 | 19.98 | 19.76 | 19.98 | 19.98 | -3.17% | 3,532 |
| Jul 9, 2025 | 20.92 | 21.13 | 20.63 | 20.63 | 20.63 | -3.70% | 2,879 |
| Jul 8, 2025 | 21.31 | 21.42 | 21.25 | 21.42 | 21.42 | 0.53% | 982 |
| Jul 7, 2025 | 21.95 | 21.95 | 21.28 | 21.31 | 21.31 | -4.45% | 1,400 |
| Jul 3, 2025 | 22.38 | 22.38 | 22.23 | 22.30 | 22.30 | 2.55% | 1,524 |
| Jul 2, 2025 | 21.19 | 21.78 | 21.19 | 21.75 | 21.75 | 0.66% | 3,659 |
| Jul 1, 2025 | 21.63 | 21.63 | 21.40 | 21.61 | 21.61 | -0.69% | 4,042 |
| Jun 30, 2025 | 20.67 | 21.80 | 20.67 | 21.76 | 21.76 | 5.25% | 6,677 |
| 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 |