ProShares Ultra MSCI Brazil Capped (UBR)
NYSEARCA: UBR · Real-Time Price · USD
38.95
-0.59 (-1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
38.95
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.16 | 39.15 | 38.16 | 38.95 | 38.95 | -1.50% | 3,562 |
| Apr 27, 2026 | 40.01 | 40.24 | 39.54 | 39.54 | 39.54 | 0.02% | 4,633 |
| Apr 24, 2026 | 39.22 | 39.54 | 39.05 | 39.54 | 39.54 | -0.70% | 5,267 |
| Apr 23, 2026 | 41.17 | 41.17 | 39.81 | 39.81 | 39.81 | -2.85% | 9,292 |
| Apr 22, 2026 | 41.94 | 41.94 | 40.90 | 40.98 | 40.98 | -1.08% | 5,505 |
| Apr 21, 2026 | 42.71 | 42.98 | 41.43 | 41.43 | 41.43 | -2.27% | 3,383 |
| Apr 20, 2026 | 42.70 | 42.70 | 41.92 | 42.39 | 42.39 | 0.63% | 7,324 |
| Apr 17, 2026 | 43.55 | 43.55 | 42.12 | 42.12 | 42.12 | -1.99% | 9,271 |
| Apr 16, 2026 | 42.89 | 42.98 | 42.30 | 42.98 | 42.98 | 0.33% | 3,454 |
| Apr 15, 2026 | 43.65 | 43.65 | 42.75 | 42.84 | 42.84 | -1.16% | 2,597 |
| 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 |
| Feb 2, 2026 | 35.33 | 36.21 | 35.33 | 36.21 | 36.07 | 2.35% | 7,817 |
| Jan 30, 2026 | 36.71 | 36.96 | 35.21 | 35.38 | 35.24 | -5.86% | 9,333 |
| Jan 29, 2026 | 38.73 | 38.85 | 36.58 | 37.58 | 37.44 | -1.08% | 14,636 |
| Jan 28, 2026 | 37.92 | 38.10 | 37.07 | 37.99 | 37.85 | 2.24% | 14,276 |
| Jan 27, 2026 | 36.49 | 37.16 | 36.45 | 37.16 | 37.02 | 6.97% | 7,231 |
| Jan 26, 2026 | 34.74 | 34.93 | 34.50 | 34.74 | 34.61 | 0.27% | 10,309 |
| Jan 23, 2026 | 33.41 | 34.65 | 33.41 | 34.65 | 34.51 | 3.27% | 3,613 |
| Jan 22, 2026 | 32.82 | 33.67 | 32.74 | 33.55 | 33.42 | 5.34% | 13,207 |
| Jan 21, 2026 | 30.98 | 31.86 | 30.86 | 31.85 | 31.73 | 8.42% | 8,061 |
| Jan 20, 2026 | 28.84 | 29.46 | 28.84 | 29.37 | 29.26 | 2.63% | 2,448 |
| Jan 16, 2026 | 28.50 | 28.66 | 28.50 | 28.62 | 28.51 | -1.08% | 677 |
| Jan 15, 2026 | 28.73 | 29.00 | 28.60 | 28.93 | 28.82 | 1.13% | 1,145 |
| Jan 14, 2026 | 27.97 | 28.61 | 27.97 | 28.61 | 28.50 | 3.05% | 5,995 |
| Jan 13, 2026 | 28.20 | 28.20 | 27.64 | 27.76 | 27.66 | -1.65% | 3,379 |
| Jan 12, 2026 | 28.26 | 28.47 | 28.21 | 28.23 | 28.12 | -0.92% | 4,475 |
| Jan 9, 2026 | 28.68 | 28.86 | 28.49 | 28.49 | 28.39 | 1.06% | 1,819 |
| Jan 8, 2026 | 28.00 | 28.19 | 27.96 | 28.19 | 28.09 | 1.10% | 6,320 |
| Jan 7, 2026 | 28.03 | 28.03 | 27.86 | 27.89 | 27.78 | -2.45% | 1,305 |
| Jan 6, 2026 | 28.87 | 28.90 | 28.59 | 28.59 | 28.48 | 1.98% | 2,962 |
| Jan 5, 2026 | 27.33 | 28.15 | 26.99 | 28.03 | 27.92 | 3.83% | 6,527 |
| Jan 2, 2026 | 26.97 | 27.00 | 26.97 | 27.00 | 26.90 | 2.40% | 967 |
| Dec 31, 2025 | 26.31 | 26.37 | 26.22 | 26.37 | 26.27 | -1.43% | 1,635 |
| Dec 30, 2025 | 26.52 | 26.88 | 26.48 | 26.75 | 26.65 | 4.12% | 6,103 |
| Dec 29, 2025 | 25.74 | 25.88 | 25.45 | 25.69 | 25.59 | -1.72% | 6,502 |
| Dec 26, 2025 | 25.93 | 26.14 | 25.93 | 26.14 | 26.04 | 1.03% | 2,987 |
| Dec 24, 2025 | 26.34 | 26.34 | 25.87 | 25.87 | 25.78 | -1.00% | 695 |
| Dec 23, 2025 | 26.05 | 26.13 | 26.01 | 26.13 | 25.90 | 4.20% | 2,302 |
| Dec 22, 2025 | 25.10 | 25.10 | 25.00 | 25.08 | 24.86 | -1.07% | 1,377 |
| Dec 19, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.13 | -0.29% | 764 |
| Dec 18, 2025 | 25.19 | 25.56 | 25.18 | 25.42 | 25.20 | 1.21% | 1,821 |
| Dec 17, 2025 | 25.33 | 25.43 | 24.79 | 25.12 | 24.90 | -4.06% | 7,263 |
| Dec 16, 2025 | 26.80 | 26.86 | 26.13 | 26.18 | 25.95 | -5.98% | 10,632 |
| Dec 15, 2025 | 28.02 | 28.13 | 27.80 | 27.85 | 27.60 | 1.91% | 3,241 |
| Dec 12, 2025 | 27.56 | 27.67 | 27.30 | 27.33 | 27.09 | 0.87% | 2,978 |
| Dec 11, 2025 | 26.69 | 27.28 | 26.69 | 27.09 | 26.85 | 2.35% | 8,231 |
| Dec 10, 2025 | 26.35 | 26.47 | 25.98 | 26.47 | 26.24 | 0.14% | 5,759 |
| Dec 9, 2025 | 25.54 | 26.50 | 25.54 | 26.43 | 26.20 | -0.12% | 14,743 |
| Dec 8, 2025 | 27.27 | 27.27 | 26.24 | 26.46 | 26.23 | 1.09% | 7,582 |
| Dec 5, 2025 | 29.64 | 29.74 | 26.03 | 26.18 | 25.95 | -12.37% | 94,282 |
| Dec 4, 2025 | 29.86 | 30.07 | 29.71 | 29.87 | 29.61 | 2.97% | 12,509 |
| Dec 3, 2025 | 29.00 | 29.20 | 28.79 | 29.01 | 28.75 | 0.86% | 9,560 |