U.S. Markets closed

ProShares Ultra MSCI Brazil Capped (UBR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.93-3.50 (-9.11%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202136.1136.2334.9334.9334.937,900
Jan 14, 202136.9238.6436.6038.4338.439,400
Jan 13, 202136.6336.6335.8336.0136.016,100
Jan 12, 202135.0037.4135.0037.4137.419,800
Jan 11, 202134.9935.1934.2834.2834.284,100
Jan 08, 202136.7437.1136.1736.7136.7120,800
Jan 07, 202135.4035.7934.9735.7735.776,800
Jan 06, 202134.0035.1434.0034.7234.722,600
Jan 05, 202133.3535.3533.3335.0735.074,700
Jan 04, 202136.6937.2734.0834.5934.5930,400
Dec 31, 202035.5535.5535.3735.5535.552,600
Dec 30, 202035.9336.4035.8335.8335.833,900
Dec 29, 202035.5036.3535.5035.8735.873,300
Dec 28, 202035.2735.2734.2035.0435.047,200
Dec 24, 202035.2835.4234.5435.4235.422,000
Dec 23, 202035.4335.4334.8934.8934.894,000
Dec 22, 202034.6535.0634.6534.7834.782,800
Dec 21, 202034.4635.5134.4034.7834.7811,600
Dec 18, 202037.1137.4736.4736.8836.8813,500
Dec 17, 202037.5137.7636.8837.2337.239,900
Dec 16, 202034.8436.6234.8436.5936.591,800
Dec 15, 202034.8235.6234.5035.6235.624,000
Dec 14, 202035.1635.4133.9834.1334.136,300
Dec 11, 202034.7035.2034.4535.2035.202,600
Dec 10, 202033.2735.9133.2735.8035.807,500
Dec 09, 202033.2333.2332.1532.7132.715,900
Dec 08, 202034.1134.4433.3233.7433.743,600
Dec 07, 202034.3134.8433.0033.4533.4512,300
Dec 04, 202032.7633.5732.7233.5733.5710,200
Dec 03, 202032.2433.3032.0932.1532.1514,200
Dec 02, 202030.6231.2530.5931.2531.256,500
Dec 01, 202030.0831.3530.0831.2631.266,000
Nov 30, 202029.5929.8228.4528.4528.454,900
Nov 27, 202029.5429.9829.5429.7829.781,800
Nov 25, 202028.8829.6428.8829.5429.543,500
Nov 24, 202027.9328.8827.9328.8828.885,200
Nov 23, 202026.6626.9726.6526.9726.975,000
Nov 20, 202027.1027.1026.6026.6626.661,700
Nov 19, 202027.9327.9327.9327.9327.93300
Nov 18, 202028.0128.1627.1027.1027.103,900
Nov 17, 202026.6028.1526.6028.0828.087,900
Nov 16, 202026.3926.5526.1026.5526.555,400
Nov 13, 202024.2825.3924.2825.3925.391,800
Nov 12, 202025.5025.6324.2524.4024.406,600
Nov 11, 202025.9526.1725.8726.1026.104,400
Nov 10, 202026.2027.0325.9026.1526.155,700
Nov 09, 202027.0327.2025.4125.5625.5612,400
Nov 06, 202023.4724.6323.4724.5124.511,800
Nov 05, 202022.5523.2222.4823.2223.224,000
Nov 04, 202020.5021.2520.5020.9220.923,500
Nov 03, 202020.2120.2119.4219.7719.771,800
Nov 02, 202018.9019.2018.9019.2019.20800
Oct 30, 202019.2019.2018.7718.8818.882,100
Oct 29, 202018.8019.8518.8019.8219.823,800
Oct 28, 202020.4220.4219.2619.2719.274,900
Oct 27, 202022.1522.1521.6421.6421.64900
Oct 26, 202022.8122.9422.4522.8222.821,900
Oct 23, 202023.0823.1322.7822.7822.78300
Oct 22, 202023.0823.5423.0823.3423.344,900
Oct 21, 202023.0023.2122.5822.5822.581,100
Oct 20, 202022.6523.0822.6522.6622.662,100
Oct 19, 202022.1322.5721.8121.8121.811,100
Oct 16, 202021.5821.6621.4921.4921.491,300
Oct 15, 202021.8721.9121.7921.9021.902,500
Oct 14, 202022.6022.6022.3022.3522.352,900
Oct 13, 202021.6022.2221.2622.2222.2222,300
Oct 12, 202022.1722.6522.1722.5622.563,900
Oct 09, 202021.8022.5021.8022.0722.075,200
Oct 08, 202020.8921.6720.8921.6721.678,400
Oct 07, 202020.6520.6920.5120.5120.511,900
Oct 06, 202021.6222.0520.5020.6520.652,900
Oct 05, 202019.9921.1219.9921.1221.123,200
Oct 02, 202020.5820.5819.4219.4219.424,700
Oct 01, 202019.8120.1519.5720.1520.152,900
Sep 30, 202019.9620.2519.9420.2020.202,500
Sep 29, 202019.8420.4219.4219.4919.498,300
Sep 28, 202022.0522.0519.9019.9319.934,500
Sep 25, 202021.0121.6320.9621.6321.631,100
Sep 24, 202021.1122.4120.7721.9621.965,200
Sep 23, 202021.9021.9020.7820.7820.783,400
Sep 22, 202022.6922.7022.4122.4122.412,200
Sep 21, 202022.3822.7921.6122.7922.793,600
Sep 18, 202025.0025.1123.5423.5423.544,600
Sep 17, 202025.2725.8625.1925.8625.862,700
Sep 16, 202025.6425.6425.5425.5425.54600
Sep 15, 202025.6425.8025.3825.3825.381,600
Sep 14, 202024.9125.7224.5425.6125.614,200
Sep 11, 202024.5024.6424.0724.0924.092,500
Sep 10, 202026.0226.1824.3524.3524.351,600
Sep 09, 202025.7826.0025.5525.9725.975,000
Sep 08, 202024.1025.1224.0024.4724.475,900
Sep 04, 202026.2026.2924.8425.9225.924,200
Sep 03, 202026.6527.0025.4125.8125.8122,800
Sep 02, 202025.6525.7325.1925.7325.733,600
Sep 01, 202024.9725.9024.9725.7525.7515,100
Aug 31, 202024.5524.5523.8223.8223.826,700
Aug 28, 202024.4325.5724.4325.5725.5711,300
Aug 27, 202023.7723.7722.7423.3723.3711,000
Aug 26, 202024.5524.5522.4023.0623.066,000
Aug 25, 202024.1524.4923.7524.4224.424,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...