Skip to main content
ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
33.50
-0.24 (-0.71%)
Mar 6, 2026, 4:00 PM EST - Market closed

UBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632.7933.5032.5833.5033.50-0.69%3,253
Mar 5, 202634.6034.6833.7433.7433.74-5.95%4,953
Mar 4, 202635.9035.9835.6435.8735.873.74%8,622
Mar 3, 202634.1134.8432.5434.5834.58-9.48%12,539
Mar 2, 202636.8938.2436.7738.2038.20-0.33%12,757
Feb 27, 202638.9138.9138.2938.3338.33-2.39%6,729
Feb 26, 202639.7639.7638.5039.2639.26-2.09%4,389
Feb 25, 202640.2240.2439.5040.1040.100.49%5,098
Feb 24, 202638.8039.9738.7739.9139.913.56%4,474
Feb 23, 202640.0740.1038.4438.5438.54-2.93%7,044
Feb 20, 202638.1839.7037.9639.7039.704.10%15,883
Feb 19, 202637.9738.1837.9238.1438.142.81%2,910
Feb 18, 202637.4337.6536.6537.1037.101.25%17,839
Feb 17, 202636.9936.9936.0236.6436.64-1.55%1,553
Feb 13, 202637.0037.2235.9037.2237.22-2.37%6,362
Feb 12, 202639.7139.7137.6838.1238.12-3.25%3,420
Feb 11, 202638.9139.6638.9139.4039.404.22%4,344
Feb 10, 202637.8338.1437.8037.8037.80-0.60%3,936
Feb 9, 202637.0538.0636.9338.0338.034.56%2,901
Feb 6, 202636.0536.3735.9336.3736.373.66%1,802
Feb 5, 202635.6735.7535.0335.0935.09-0.38%1,992
Feb 4, 202635.9236.1234.8135.2235.22-5.87%5,327
Feb 3, 202638.2538.4436.7337.4237.423.35%16,504
Feb 2, 202635.3336.2135.3336.2136.212.35%7,817
Jan 30, 202636.7136.9635.2135.3835.37-5.86%9,333
Jan 29, 202638.7338.8536.5837.5837.58-1.08%14,635
Jan 28, 202637.9238.1037.0737.9937.992.24%14,276
Jan 27, 202636.4937.1636.4537.1637.166.97%7,031
Jan 26, 202634.7434.9334.5034.7434.740.27%10,309
Jan 23, 202633.4134.6533.4134.6534.643.27%3,613
Jan 22, 202632.8233.6732.7433.5533.555.34%12,877
Jan 21, 202630.9831.8630.8631.8531.858.42%8,061
Jan 20, 202628.8429.4628.8429.3729.372.63%2,448
Jan 16, 202628.5028.6628.5028.6228.62-1.08%677
Jan 15, 202628.7329.0028.6028.9328.931.13%1,145
Jan 14, 202627.9728.6127.9728.6128.613.05%5,995
Jan 13, 202628.2028.2027.6427.7627.76-1.65%3,379
Jan 12, 202628.2628.4728.2128.2328.23-0.92%4,475
Jan 9, 202628.6828.8628.4928.4928.491.06%1,819
Jan 8, 202628.0028.1927.9628.1928.191.10%6,320
Jan 7, 202628.0328.0327.8627.8927.89-2.45%1,305
Jan 6, 202628.8728.9028.5928.5928.591.98%2,962
Jan 5, 202627.3328.1526.9928.0328.033.83%6,527
Jan 2, 202626.9727.0026.9727.0027.002.40%967
Dec 31, 202526.3126.3726.2226.3726.37-1.43%1,634
Dec 30, 202526.5226.8826.4826.7526.754.12%6,103
Dec 29, 202525.7425.8825.4525.6925.69-1.72%6,502
Dec 26, 202525.9326.1425.9326.1426.141.03%2,987
Dec 24, 202526.3426.3425.8725.8725.87-1.00%695
Dec 23, 202526.0526.1326.0126.1326.004.20%2,302
Dec 22, 202525.1025.1025.0025.0824.95-1.07%1,377
Dec 19, 202525.3525.3525.3525.3525.22-0.29%764
Dec 18, 202525.1925.5625.1825.4225.291.21%1,821
Dec 17, 202525.3325.4324.7925.1224.99-4.06%7,263
Dec 16, 202526.8026.8626.1326.1826.05-5.98%10,632
Dec 15, 202528.0228.1327.8027.8527.711.91%3,241
Dec 12, 202527.5627.6727.3027.3327.190.87%2,978
Dec 11, 202526.6927.2826.6927.0926.952.35%8,231
Dec 10, 202526.3526.4725.9826.4726.330.14%5,759
Dec 9, 202525.5426.5025.5426.4326.30-0.12%14,743
Dec 8, 202527.2727.2726.2426.4626.331.09%7,582
Dec 5, 202529.6429.7426.0326.1826.04-12.37%94,282
Dec 4, 202529.8630.0729.7129.8729.722.97%12,509
Dec 3, 202529.0029.2028.7929.0128.860.86%9,560
Dec 2, 202528.3328.8428.3128.7628.623.83%86,148
Dec 1, 202527.8927.8927.6827.7027.56-1.32%774
Nov 28, 202527.9128.1827.9128.0727.930.88%3,381
Nov 26, 202527.1427.8327.1427.8327.685.60%2,484
Nov 25, 202526.0926.3526.0526.3526.221.91%877
Nov 24, 202525.9625.9625.8025.8625.721.04%6,108
Nov 21, 202525.4525.6424.8925.5925.460.83%3,146
Nov 20, 202526.7926.7925.3325.3825.25-3.73%1,456
Nov 19, 202526.2526.3726.2526.3726.23-1.14%660
Nov 18, 202526.5426.7926.5426.6726.53-0.35%1,901
Nov 17, 202527.1627.3226.7226.7626.63-2.42%2,263
Nov 14, 202527.6527.7727.4127.4327.291.15%3,220
Nov 13, 202527.4727.7527.0027.1126.98-1.37%2,727
Nov 12, 202527.8027.8027.1827.4927.35-1.74%6,089
Nov 11, 202527.9928.1327.8927.9827.834.98%7,490
Nov 10, 202526.7026.7726.5426.6526.512.07%6,370
Nov 7, 202525.3426.1125.3426.1125.981.65%1,359
Nov 6, 202525.7825.8125.6725.6925.56-0.17%2,141
Nov 5, 202525.0225.7425.0225.7325.605.48%3,539
Nov 4, 202524.4624.5024.4024.4024.27-1.75%1,266
Nov 3, 202524.7524.8624.7024.8324.702.06%3,254
Oct 31, 202524.1624.3324.0924.3324.200.72%849
Oct 30, 202524.1424.1624.1424.1624.03-0.75%208
Oct 29, 202524.4024.5224.3424.3424.211.65%1,748
Oct 28, 202523.7524.0423.6523.9423.820.87%1,717
Oct 27, 202523.9224.0023.7423.7423.622.01%545
Oct 24, 202523.7423.7423.2723.2723.15-2,724
Oct 23, 202523.1323.4823.1323.2723.152.70%1,928
Oct 22, 202522.6122.7122.5322.6622.540.59%1,124
Oct 21, 202522.6922.7522.5222.5322.41-1.85%5,662
Oct 20, 202522.8822.9822.8822.9522.833.47%2,334
Oct 17, 202521.8522.1821.8522.1822.072.96%1,113
Oct 16, 202521.4621.5421.4621.5421.43-0.44%2,832
Oct 15, 202521.4921.9721.4921.6421.531.47%5,706
Oct 14, 202521.1121.5121.1121.3221.22-0.59%4,495
Oct 13, 202521.4621.6721.2621.4521.343.17%2,549