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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	36.11	36.23	34.93	34.93	34.93	7,900
Jan 14, 2021	36.92	38.64	36.60	38.43	38.43	9,400
Jan 13, 2021	36.63	36.63	35.83	36.01	36.01	6,100
Jan 12, 2021	35.00	37.41	35.00	37.41	37.41	9,800
Jan 11, 2021	34.99	35.19	34.28	34.28	34.28	4,100
Jan 08, 2021	36.74	37.11	36.17	36.71	36.71	20,800
Jan 07, 2021	35.40	35.79	34.97	35.77	35.77	6,800
Jan 06, 2021	34.00	35.14	34.00	34.72	34.72	2,600
Jan 05, 2021	33.35	35.35	33.33	35.07	35.07	4,700
Jan 04, 2021	36.69	37.27	34.08	34.59	34.59	30,400
Dec 31, 2020	35.55	35.55	35.37	35.55	35.55	2,600
Dec 30, 2020	35.93	36.40	35.83	35.83	35.83	3,900
Dec 29, 2020	35.50	36.35	35.50	35.87	35.87	3,300
Dec 28, 2020	35.27	35.27	34.20	35.04	35.04	7,200
Dec 24, 2020	35.28	35.42	34.54	35.42	35.42	2,000
Dec 23, 2020	35.43	35.43	34.89	34.89	34.89	4,000
Dec 22, 2020	34.65	35.06	34.65	34.78	34.78	2,800
Dec 21, 2020	34.46	35.51	34.40	34.78	34.78	11,600
Dec 18, 2020	37.11	37.47	36.47	36.88	36.88	13,500
Dec 17, 2020	37.51	37.76	36.88	37.23	37.23	9,900
Dec 16, 2020	34.84	36.62	34.84	36.59	36.59	1,800
Dec 15, 2020	34.82	35.62	34.50	35.62	35.62	4,000
Dec 14, 2020	35.16	35.41	33.98	34.13	34.13	6,300
Dec 11, 2020	34.70	35.20	34.45	35.20	35.20	2,600
Dec 10, 2020	33.27	35.91	33.27	35.80	35.80	7,500
Dec 09, 2020	33.23	33.23	32.15	32.71	32.71	5,900
Dec 08, 2020	34.11	34.44	33.32	33.74	33.74	3,600
Dec 07, 2020	34.31	34.84	33.00	33.45	33.45	12,300
Dec 04, 2020	32.76	33.57	32.72	33.57	33.57	10,200
Dec 03, 2020	32.24	33.30	32.09	32.15	32.15	14,200
Dec 02, 2020	30.62	31.25	30.59	31.25	31.25	6,500
Dec 01, 2020	30.08	31.35	30.08	31.26	31.26	6,000
Nov 30, 2020	29.59	29.82	28.45	28.45	28.45	4,900
Nov 27, 2020	29.54	29.98	29.54	29.78	29.78	1,800
Nov 25, 2020	28.88	29.64	28.88	29.54	29.54	3,500
Nov 24, 2020	27.93	28.88	27.93	28.88	28.88	5,200
Nov 23, 2020	26.66	26.97	26.65	26.97	26.97	5,000
Nov 20, 2020	27.10	27.10	26.60	26.66	26.66	1,700
Nov 19, 2020	27.93	27.93	27.93	27.93	27.93	300
Nov 18, 2020	28.01	28.16	27.10	27.10	27.10	3,900
Nov 17, 2020	26.60	28.15	26.60	28.08	28.08	7,900
Nov 16, 2020	26.39	26.55	26.10	26.55	26.55	5,400
Nov 13, 2020	24.28	25.39	24.28	25.39	25.39	1,800
Nov 12, 2020	25.50	25.63	24.25	24.40	24.40	6,600
Nov 11, 2020	25.95	26.17	25.87	26.10	26.10	4,400
Nov 10, 2020	26.20	27.03	25.90	26.15	26.15	5,700
Nov 09, 2020	27.03	27.20	25.41	25.56	25.56	12,400
Nov 06, 2020	23.47	24.63	23.47	24.51	24.51	1,800
Nov 05, 2020	22.55	23.22	22.48	23.22	23.22	4,000
Nov 04, 2020	20.50	21.25	20.50	20.92	20.92	3,500
Nov 03, 2020	20.21	20.21	19.42	19.77	19.77	1,800
Nov 02, 2020	18.90	19.20	18.90	19.20	19.20	800
Oct 30, 2020	19.20	19.20	18.77	18.88	18.88	2,100
Oct 29, 2020	18.80	19.85	18.80	19.82	19.82	3,800
Oct 28, 2020	20.42	20.42	19.26	19.27	19.27	4,900
Oct 27, 2020	22.15	22.15	21.64	21.64	21.64	900
Oct 26, 2020	22.81	22.94	22.45	22.82	22.82	1,900
Oct 23, 2020	23.08	23.13	22.78	22.78	22.78	300
Oct 22, 2020	23.08	23.54	23.08	23.34	23.34	4,900
Oct 21, 2020	23.00	23.21	22.58	22.58	22.58	1,100
Oct 20, 2020	22.65	23.08	22.65	22.66	22.66	2,100
Oct 19, 2020	22.13	22.57	21.81	21.81	21.81	1,100
Oct 16, 2020	21.58	21.66	21.49	21.49	21.49	1,300
Oct 15, 2020	21.87	21.91	21.79	21.90	21.90	2,500
Oct 14, 2020	22.60	22.60	22.30	22.35	22.35	2,900
Oct 13, 2020	21.60	22.22	21.26	22.22	22.22	22,300
Oct 12, 2020	22.17	22.65	22.17	22.56	22.56	3,900
Oct 09, 2020	21.80	22.50	21.80	22.07	22.07	5,200
Oct 08, 2020	20.89	21.67	20.89	21.67	21.67	8,400
Oct 07, 2020	20.65	20.69	20.51	20.51	20.51	1,900
Oct 06, 2020	21.62	22.05	20.50	20.65	20.65	2,900
Oct 05, 2020	19.99	21.12	19.99	21.12	21.12	3,200
Oct 02, 2020	20.58	20.58	19.42	19.42	19.42	4,700
Oct 01, 2020	19.81	20.15	19.57	20.15	20.15	2,900
Sep 30, 2020	19.96	20.25	19.94	20.20	20.20	2,500
Sep 29, 2020	19.84	20.42	19.42	19.49	19.49	8,300
Sep 28, 2020	22.05	22.05	19.90	19.93	19.93	4,500
Sep 25, 2020	21.01	21.63	20.96	21.63	21.63	1,100
Sep 24, 2020	21.11	22.41	20.77	21.96	21.96	5,200
Sep 23, 2020	21.90	21.90	20.78	20.78	20.78	3,400
Sep 22, 2020	22.69	22.70	22.41	22.41	22.41	2,200
Sep 21, 2020	22.38	22.79	21.61	22.79	22.79	3,600
Sep 18, 2020	25.00	25.11	23.54	23.54	23.54	4,600
Sep 17, 2020	25.27	25.86	25.19	25.86	25.86	2,700
Sep 16, 2020	25.64	25.64	25.54	25.54	25.54	600
Sep 15, 2020	25.64	25.80	25.38	25.38	25.38	1,600
Sep 14, 2020	24.91	25.72	24.54	25.61	25.61	4,200
Sep 11, 2020	24.50	24.64	24.07	24.09	24.09	2,500
Sep 10, 2020	26.02	26.18	24.35	24.35	24.35	1,600
Sep 09, 2020	25.78	26.00	25.55	25.97	25.97	5,000
Sep 08, 2020	24.10	25.12	24.00	24.47	24.47	5,900
Sep 04, 2020	26.20	26.29	24.84	25.92	25.92	4,200
Sep 03, 2020	26.65	27.00	25.41	25.81	25.81	22,800
Sep 02, 2020	25.65	25.73	25.19	25.73	25.73	3,600
Sep 01, 2020	24.97	25.90	24.97	25.75	25.75	15,100
Aug 31, 2020	24.55	24.55	23.82	23.82	23.82	6,700
Aug 28, 2020	24.43	25.57	24.43	25.57	25.57	11,300
Aug 27, 2020	23.77	23.77	22.74	23.37	23.37	11,000
Aug 26, 2020	24.55	24.55	22.40	23.06	23.06	6,000
Aug 25, 2020	24.15	24.49	23.75	24.42	24.42	4,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

ProShares Ultra MSCI Brazil Capped (UBR)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)