Advertisement
U.S. markets closed

ProShares Ultra MSCI Brazil Capped (UBR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
28.33-0.09 (-0.31%)
At close: 11:39AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202428.0028.4728.0028.3328.33700
Mar 27, 202427.8128.4327.8128.4228.42200
Mar 26, 202428.1128.1128.0028.0028.00500
Mar 25, 202427.9727.9827.9727.9827.98300
Mar 22, 202427.7627.8627.7627.7727.771,000
Mar 21, 202428.6128.6128.5528.5528.55200
Mar 20, 202427.9329.0727.9329.0129.01300
Mar 20, 20240.16 Dividend
Mar 19, 202428.2728.2727.9327.9327.77300
Mar 18, 202428.1128.1127.7127.8127.651,600
Mar 15, 202428.0028.0028.0028.0027.84100
Mar 14, 202428.5128.5128.5128.5128.35100
Mar 13, 202428.8629.1028.8529.0228.856,700
Mar 12, 202428.7228.8028.7228.8028.64300
Mar 11, 202428.3528.3528.0228.0227.861,000
Mar 08, 202428.0428.5428.0028.3528.1917,300
Mar 07, 202429.6329.8329.6329.8329.66600
Mar 06, 202429.9229.9229.9229.9229.75100
Mar 05, 202429.4929.4929.3929.3929.22900
Mar 04, 202429.6829.7829.6529.6529.481,400
Mar 01, 202429.9829.9829.9829.9829.81100
Feb 29, 202429.7129.7129.7129.7129.54200
Feb 28, 202430.9430.9430.2830.4830.31500
Feb 27, 202431.3731.7431.3631.7231.543,800
Feb 26, 202430.4230.4230.2330.2930.123,300
Feb 23, 202430.0630.0630.0630.0629.89100
Feb 22, 202430.6230.6230.6230.6230.44400
Feb 21, 202431.0531.0530.9231.0030.821,100
Feb 20, 202430.9631.0030.7731.0030.821,800
Feb 16, 202429.9930.0329.8130.0329.86400
Feb 15, 202429.0429.5029.0429.4829.31700
Feb 14, 202429.0729.0729.0529.0528.88500
Feb 13, 202428.4628.7928.4628.7928.63600
Feb 12, 202430.4630.4630.4630.4630.29100
Feb 09, 202429.7029.8129.7029.8129.64800
Feb 08, 202430.2530.2529.4129.4129.24200
Feb 07, 202430.4730.6030.4730.6030.421,300
Feb 06, 202430.8131.0030.8131.0030.82400
Feb 05, 202429.4529.4529.4529.4529.28100
Feb 02, 202429.0729.4129.0729.4129.24500
Feb 01, 202430.2130.5630.2130.5630.38200
Jan 31, 202429.8329.8329.8329.8329.66100
Jan 30, 202429.7429.7529.3229.7529.581,700
Jan 29, 202430.1830.1930.1830.1930.02400
Jan 26, 202430.8430.8430.8430.8430.66100
Jan 25, 202430.1730.4230.1730.4230.251,800
Jan 24, 202430.2830.2829.9429.9429.77400
Jan 23, 202429.4029.9029.3529.9029.733,900
Jan 22, 202429.4229.7628.6028.8528.683,300
Jan 19, 202429.8030.0529.8030.0529.88300
Jan 18, 202429.9630.2029.9630.1830.01900
Jan 17, 202430.6330.7430.6330.7430.56400
Jan 16, 202431.2831.2830.8531.0930.911,200
Jan 12, 202432.8532.8532.7232.7232.53400
Jan 11, 202431.9032.3331.9032.3332.141,200
Jan 10, 202432.1432.1432.1432.1431.96200
Jan 09, 202432.2032.4932.1732.1731.992,700
Jan 08, 202432.6533.1332.6533.1332.941,500
Jan 05, 202433.3433.3432.8532.9732.781,500
Jan 04, 202432.5032.5032.2132.3032.111,800
Jan 03, 202432.4133.3332.4132.9832.792,600
Jan 02, 202433.1933.5732.7732.7732.582,000
Dec 29, 202334.4834.4833.8933.8933.70800
Dec 28, 202334.2234.3234.2034.3234.12800
Dec 27, 202334.5334.5334.5334.5334.33900
Dec 26, 202333.5834.2533.5834.2534.05800
Dec 22, 202333.2633.4533.1933.4533.261,000
Dec 21, 202332.6132.8532.6132.8532.66800
Dec 20, 202332.6832.7031.4131.4131.231,400
Dec 20, 20230.222 Dividend
Dec 19, 202333.1933.4433.1533.3132.902,300
Dec 18, 202332.5732.5732.3732.5132.116,000
Dec 15, 202331.4531.4531.4531.4531.06100
Dec 14, 202332.3832.4032.1532.2531.851,900
Dec 13, 202329.9831.4829.6031.4831.0912,600
Dec 12, 202329.2329.3529.2029.3528.99400
Dec 11, 202329.8529.9929.8529.9929.622,600
Dec 08, 202329.8030.2029.8030.1929.821,800
Dec 07, 202330.2630.2629.7229.7729.401,500
Dec 06, 202330.3430.3429.8229.8229.451,300
Dec 05, 202329.8130.2529.8130.0229.65600
Dec 04, 202330.1430.1429.8229.8229.45600
Dec 01, 202331.2931.2931.2131.2130.821,500
Nov 30, 202329.9230.5529.9230.5530.171,700
Nov 29, 202330.5130.5130.2330.2329.861,000
Nov 28, 202330.6630.9730.6630.7830.401,800
Nov 27, 202330.0930.0930.0930.0929.72100
Nov 24, 202330.2330.2330.2030.2029.83800
Nov 22, 202330.5030.5430.2330.2329.861,500
Nov 21, 202330.4330.4330.2330.2429.871,000
Nov 20, 202330.6330.8530.5930.8530.47800
Nov 17, 202329.6129.7129.6129.7129.341,100
Nov 16, 202329.9630.1529.8630.1529.783,600
Nov 15, 202330.1430.3329.7529.9429.573,500
Nov 14, 202329.6329.6329.4829.5229.161,900
Nov 13, 202327.7927.7927.7927.7927.45-
Nov 10, 202327.9028.0027.8427.8427.50500
Nov 09, 202327.6827.7726.6726.8726.544,500
Nov 08, 202327.2327.2427.2327.2426.90400
Nov 07, 202327.6527.6627.6527.6627.32800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...