U.S. Markets closed

ProShares Ultra MSCI Brazil Capped (UBR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.78-0.26 (-0.37%)
At close: 3:26PM EDT
People also watch
EETUPVUMXXPPUXJ
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201771.4773.1071.4772.6372.631,400
Aug 15, 201770.5071.0470.5071.0471.041,100
Aug 14, 201769.0371.4868.5969.6669.662,100
Aug 11, 201768.1670.3568.0069.4569.456,000
Aug 10, 201769.8469.8468.0068.2668.264,800
Aug 09, 201770.5470.6569.9170.6370.632,800
Aug 08, 201772.0073.4072.0072.2772.274,800
Aug 07, 201771.9972.6871.9972.5172.511,200
Aug 04, 201770.2570.9270.2570.6870.681,000
Aug 03, 201771.7471.7470.6570.6570.65500
Aug 02, 201769.1772.1069.1771.9571.957,800
Aug 01, 201769.1070.9069.1069.9869.986,000
Jul 31, 201768.3968.9668.0568.9668.963,000
Jul 28, 201766.6567.5066.6567.4967.491,300
Jul 27, 201767.4567.4566.1766.1766.17300
Jul 26, 201765.9466.6665.1066.6666.662,000
Jul 25, 201767.7567.9866.2766.2766.273,100
Jul 24, 201766.4366.7166.0866.5566.557,400
Jul 21, 201766.8066.9266.1966.1966.193,300
Jul 20, 201767.4467.4466.4867.1967.191,000
Jul 19, 201766.9167.4765.9866.5566.557,500
Jul 18, 201765.6166.4365.6166.4366.43700
Jul 17, 201766.0066.0065.2665.2665.261,700
Jul 14, 201765.2665.8465.2665.5465.545,800
Jul 13, 201763.7664.3863.7664.3764.374,100
Jul 12, 201761.6563.6460.9563.5063.509,900
Jul 11, 201759.2659.9359.2659.9359.933,600
Jul 10, 201757.1758.2357.1758.0958.094,400
Jul 07, 201756.7756.7755.2756.4456.442,100
Jul 06, 201755.8856.3155.6955.6955.691,100
Jul 05, 201757.0957.4155.5657.3257.321,500
Jul 03, 201757.2557.5457.0157.1657.161,300
Jun 30, 201755.8756.5155.5956.5156.511,200
Jun 29, 201755.6355.6354.9354.9354.93300
Jun 28, 201754.5455.8953.9155.7955.791,600
Jun 27, 201754.5754.9753.9554.0954.094,000
Jun 26, 201754.3255.9154.3255.9155.912,400
Jun 23, 201752.9653.1652.6552.9652.961,800
Jun 22, 201752.7353.0852.1753.0853.081,900
Jun 21, 201752.7353.4451.9152.3652.363,500
Jun 20, 201754.5254.6052.2952.3152.313,600
Jun 19, 201755.0056.6255.0056.1556.153,500
Jun 16, 201755.2355.6554.9855.6555.654,100
Jun 15, 201754.4355.1854.1455.0255.022,300
Jun 14, 201756.4757.3255.3356.2356.238,100
Jun 13, 201754.9355.2054.6955.2055.20700
Jun 12, 201755.9455.9554.6954.6954.6918,100
Jun 09, 201757.1657.9056.0056.0056.003,500
Jun 08, 201757.7058.2556.8958.2558.253,000
Jun 07, 201759.0059.6157.9558.7658.766,600
Jun 06, 201757.4658.6857.0658.4658.4616,100
Jun 05, 201757.8657.8656.6557.1357.132,600
Jun 02, 201759.6359.6358.0858.3458.345,400
Jun 01, 201759.9660.4257.8958.2758.2710,400
May 31, 201760.7161.3059.1759.2459.244,400
May 30, 201760.2660.6860.2260.6360.632,700
May 26, 201760.0061.0560.0060.3960.3912,900
May 25, 201759.8660.2257.5758.4758.4713,600
May 24, 201759.4661.5258.9959.2959.2916,800
May 23, 201756.7158.5056.7158.1458.1420,600
May 22, 201756.1056.7153.5555.4055.4036,600
May 19, 201757.5759.2656.9058.7058.7035,200
May 18, 201750.3658.9748.3252.0452.04105,400
May 17, 201780.1180.2976.5876.7176.717,800
May 16, 201781.2982.1180.5482.0982.092,800
May 15, 201780.0381.0080.0080.5780.573,900
May 12, 201777.8979.6477.7179.3779.377,900
May 11, 201775.5076.5775.3076.2176.212,900
May 10, 201774.0775.0574.0774.7874.789,600
May 09, 201770.1172.1270.1171.6471.646,000
May 08, 201769.9171.0469.0069.0069.004,900
May 05, 201769.6771.0169.1170.8170.818,000
May 04, 201770.7870.7868.2868.4068.402,400
May 03, 201773.4173.4472.3072.3072.304,800
May 02, 201771.4174.1771.4073.4873.4810,800
May 01, 201770.0571.7669.8370.7070.703,500
Apr 28, 201767.6869.4967.6869.4969.491,800
Apr 27, 201768.7869.0567.1767.9167.916,000
Apr 26, 201768.0868.7767.3568.5468.544,300
Apr 25, 201767.8169.7567.7569.7569.752,600
Apr 24, 201769.4370.2569.1969.1969.193,800
Apr 21, 201766.5767.4965.9766.0166.012,800
Apr 20, 201768.4868.5466.0266.0266.023,900
Apr 19, 201768.0768.0767.5067.5067.50500
Apr 18, 201770.8072.2169.8770.1770.173,800
Apr 17, 201768.4770.8668.4770.8670.867,800
Apr 13, 201768.8469.2266.0066.0066.004,400
Apr 12, 201768.7368.9168.0068.9168.912,000
Apr 11, 201769.6670.5666.9369.6769.672,300
Apr 10, 201770.0770.2568.5070.2570.25700
Apr 07, 201770.5771.7668.8569.1469.141,500
Apr 06, 201770.7171.4868.4768.4768.471,100
Apr 05, 201774.4974.7571.1671.2271.224,000
Apr 04, 201772.0074.0272.0073.9173.915,300
Apr 03, 201772.3472.5571.7372.5572.552,100
Mar 31, 201770.0072.3370.0072.1372.131,300
Mar 30, 201771.8772.8071.3071.7371.731,500
Mar 29, 201769.9573.2369.9573.1573.153,000
Mar 28, 201769.5170.0669.5170.0670.061,300
Mar 27, 201767.9569.3667.9468.9568.951,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...