ProShares Ultra MSCI Brazil Capped (UBR)

NYSEARCA: UBR · Real-Time Price · USD

29.90

+1.05 (3.63%)

At close: Jun 26, 2026, 4:00 PM EDT

29.98

+0.08 (0.27%)

After-hours: Jun 26, 2026, 8:00 PM EDT

UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.98	29.98	29.90	29.90	29.90	3.63%	345
Jun 25, 2026	28.95	28.95	28.85	28.85	28.85	2.05%	171
Jun 24, 2026	28.47	28.47	28.11	28.27	28.27	-1.89%	2,439
Jun 23, 2026	28.89	29.07	28.84	28.94	28.82	-1.03%	1,959
Jun 22, 2026	29.00	29.43	29.00	29.24	29.12	3.09%	5,415
Jun 18, 2026	28.34	28.36	28.32	28.36	28.24	-1.97%	741
Jun 17, 2026	30.51	30.51	28.90	28.93	28.81	-2.61%	420
Jun 16, 2026	29.26	29.80	29.17	29.71	29.58	-1.00%	10,856
Jun 15, 2026	31.37	31.57	30.00	30.01	29.88	-0.49%	2,855
Jun 12, 2026	30.15	30.54	29.88	30.16	30.03	0.96%	4,581
Jun 11, 2026	28.38	29.87	28.38	29.87	29.74	6.32%	3,470
Jun 10, 2026	28.29	28.29	27.80	28.10	27.98	-0.03%	1,664
Jun 9, 2026	28.30	28.30	27.56	28.10	27.99	0.93%	1,310
Jun 8, 2026	28.13	28.13	27.46	27.85	27.73	-1.62%	2,156
Jun 5, 2026	28.84	28.84	28.27	28.30	28.18	-5.15%	23,124
Jun 4, 2026	29.38	30.01	29.38	29.84	29.71	0.50%	1,965
Jun 3, 2026	29.55	29.71	29.55	29.69	29.56	-5.40%	1,072
Jun 2, 2026	31.08	31.50	31.08	31.38	31.25	0.54%	756
Jun 1, 2026	31.15	31.25	31.01	31.22	31.08	-1.34%	1,502
May 29, 2026	31.34	31.64	31.00	31.64	31.51	-1.52%	2,839
May 28, 2026	31.90	32.37	31.90	32.13	31.99	-0.60%	1,192
May 27, 2026	32.00	32.32	32.00	32.32	32.19	-0.88%	1,146
May 26, 2026	32.18	32.80	32.18	32.61	32.47	-0.15%	1,347
May 22, 2026	32.66	32.66	32.66	32.66	32.52	-2.96%	487
May 21, 2026	32.22	33.66	32.22	33.66	33.51	0.45%	5,953
May 20, 2026	33.32	33.51	33.32	33.51	33.37	5.44%	816
May 19, 2026	32.42	32.42	31.50	31.78	31.64	-4.80%	14,804
May 18, 2026	32.53	33.38	32.48	33.38	33.24	3.54%	3,572
May 15, 2026	32.23	32.34	31.97	32.24	32.10	-4.79%	3,305
May 14, 2026	33.81	34.19	33.81	33.86	33.72	1.72%	2,121
May 13, 2026	35.04	35.65	33.29	33.29	33.15	-8.02%	4,615
May 12, 2026	36.27	36.27	35.69	36.19	36.04	-2.09%	1,627
May 11, 2026	36.90	36.96	36.90	36.96	36.80	-2.12%	1,119
May 8, 2026	38.34	38.35	37.76	37.76	37.60	1.38%	4,487
May 7, 2026	38.26	38.26	37.25	37.25	37.09	-5.28%	9,959
May 6, 2026	39.62	39.62	38.95	39.33	39.16	1.03%	4,524
May 5, 2026	38.75	39.02	38.49	38.93	38.76	2.98%	1,028
May 4, 2026	39.06	39.06	37.80	37.80	37.64	-1.82%	1,577
May 1, 2026	38.72	38.72	38.30	38.50	38.34	-1.69%	1,540
Apr 30, 2026	37.87	39.16	37.87	39.16	39.00	5.70%	5,605
Apr 29, 2026	37.77	37.77	36.75	37.05	36.89	-4.87%	5,522
Apr 28, 2026	38.16	39.15	38.16	38.95	38.78	-1.50%	3,562
Apr 27, 2026	40.01	40.24	39.54	39.54	39.37	0.01%	4,633
Apr 24, 2026	39.22	39.54	39.05	39.54	39.37	-0.70%	5,267
Apr 23, 2026	41.17	41.17	39.81	39.81	39.65	-2.85%	9,292
Apr 22, 2026	41.94	41.94	40.90	40.98	40.81	-1.08%	5,505
Apr 21, 2026	42.71	42.98	41.43	41.43	41.25	-2.27%	3,683
Apr 20, 2026	42.70	42.70	41.92	42.39	42.21	0.63%	7,324
Apr 17, 2026	43.55	43.55	42.12	42.12	41.95	-1.99%	9,271
Apr 16, 2026	42.89	42.98	42.30	42.98	42.80	0.33%	3,454
Apr 15, 2026	43.65	43.65	42.75	42.84	42.66	-1.16%	2,602
Apr 14, 2026	43.55	43.88	43.34	43.34	43.16	0.98%	10,776
Apr 13, 2026	42.19	43.05	41.74	42.92	42.74	1.02%	6,052
Apr 10, 2026	42.20	42.55	41.80	42.49	42.31	3.83%	7,573
Apr 9, 2026	40.23	41.00	39.79	40.92	40.75	4.87%	9,586
Apr 8, 2026	39.71	39.92	38.83	39.02	38.86	5.79%	14,406
Apr 7, 2026	36.55	36.98	35.85	36.89	36.73	-0.39%	9,782
Apr 6, 2026	37.26	37.48	37.03	37.03	36.87	0.31%	6,269
Apr 2, 2026	35.98	37.26	35.98	36.92	36.76	0.24%	3,678
Apr 1, 2026	37.15	37.48	36.80	36.83	36.68	0.08%	8,129
Mar 31, 2026	35.05	36.80	34.78	36.80	36.65	8.68%	19,570
Mar 30, 2026	34.25	34.64	33.41	33.86	33.72	1.00%	7,066
Mar 27, 2026	33.24	34.15	33.24	33.53	33.38	-1.05%	5,212
Mar 26, 2026	34.50	34.81	33.88	33.88	33.74	-3.99%	1,488
Mar 25, 2026	35.16	35.79	34.98	35.29	35.14	4.45%	7,303
Mar 24, 2026	32.98	34.09	32.98	33.91	33.64	-0.91%	7,302
Mar 23, 2026	32.63	34.60	32.63	34.22	33.95	10.36%	19,228
Mar 20, 2026	32.62	32.62	30.88	31.01	30.76	-8.15%	5,847
Mar 19, 2026	32.85	33.90	32.85	33.76	33.49	1.44%	3,397
Mar 18, 2026	33.90	33.90	33.28	33.28	33.02	-2.38%	1,314
Mar 17, 2026	34.09	34.51	33.97	34.09	33.82	0.95%	2,812
Mar 16, 2026	33.18	34.06	33.18	33.77	33.50	5.64%	5,476
Mar 13, 2026	33.65	33.65	31.97	31.97	31.71	-3.31%	2,746
Mar 12, 2026	34.81	34.81	33.06	33.06	32.80	-7.99%	8,633
Mar 11, 2026	36.18	36.76	35.49	35.94	35.65	0.44%	3,978
Mar 10, 2026	34.83	36.85	34.83	35.78	35.49	2.13%	7,865
Mar 9, 2026	33.60	35.05	33.14	35.03	34.75	4.56%	9,732
Mar 6, 2026	32.79	33.50	32.58	33.50	33.24	-0.69%	3,683
Mar 5, 2026	34.60	34.68	33.74	33.74	33.47	-5.95%	5,251
Mar 4, 2026	35.90	35.98	35.64	35.87	35.59	3.74%	8,622
Mar 3, 2026	34.11	34.84	32.54	34.58	34.30	-9.48%	12,542
Mar 2, 2026	36.89	38.24	36.77	38.20	37.90	-0.33%	12,763
Feb 27, 2026	38.91	38.91	38.29	38.33	38.02	-2.39%	6,746
Feb 26, 2026	39.76	39.76	38.50	39.26	38.95	-2.09%	4,682
Feb 25, 2026	40.22	40.24	39.50	40.10	39.79	0.49%	5,098
Feb 24, 2026	38.80	39.97	38.77	39.91	39.59	3.56%	4,612
Feb 23, 2026	40.07	40.10	38.44	38.54	38.23	-2.93%	7,048
Feb 20, 2026	38.18	39.70	37.96	39.70	39.38	4.10%	15,883
Feb 19, 2026	37.97	38.18	37.92	38.14	37.83	2.81%	2,910
Feb 18, 2026	37.43	37.65	36.65	37.10	36.80	1.25%	17,839
Feb 17, 2026	36.99	36.99	36.02	36.64	36.35	-1.55%	1,553
Feb 13, 2026	37.00	37.22	35.90	37.22	36.92	-2.37%	6,362
Feb 12, 2026	39.71	39.71	37.68	38.12	37.82	-3.25%	3,420
Feb 11, 2026	38.91	39.66	38.91	39.40	39.09	4.22%	4,344
Feb 10, 2026	37.83	38.14	37.80	37.80	37.50	-0.60%	3,936
Feb 9, 2026	37.05	38.06	36.93	38.03	37.73	4.56%	3,001
Feb 6, 2026	36.05	36.37	35.93	36.37	36.08	3.66%	1,802
Feb 5, 2026	35.67	35.75	35.03	35.09	34.81	-0.38%	2,049
Feb 4, 2026	35.92	36.12	34.81	35.22	34.94	-5.87%	5,327
Feb 3, 2026	38.25	38.44	36.73	37.42	37.12	3.35%	16,504