ProShares Ultra MSCI Brazil Capped (UBR) Historical Stock Data
26.46 ↑0.28 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBR is down -0.42% a day on average. There have been 15 days where ProShares Ultra MSCI Brazil Capped closed green and 15 days where UBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 27.27 | 26.46 | ↓$0.81 (-2.96%) | 26.24 | 27.27 | 7.58K |
| 2025-12-05 | 29.64 | 26.18 | ↓$3.46 (-11.67%) | 26.03 | 29.64 | 94.28K |
| 2025-12-04 | 29.86 | 29.87 | ↑$0.01 (0.04%) | 29.71 | 30.07 | 12.48K |
| 2025-12-03 | 29.00 | 29.01 | ↑$0.01 (0.03%) | 28.79 | 29.20 | 9.32K |
| 2025-12-02 | 28.33 | 28.76 | ↑$0.43 (1.52%) | 28.31 | 28.84 | 86.11K |
| 2025-12-01 | 27.89 | 27.70 | ↓$0.19 (-0.68%) | 27.68 | 27.89 | 774 |
| 2025-11-28 | 27.91 | 28.07 | ↑$0.16 (0.58%) | 27.91 | 28.18 | 3.38K |
| 2025-11-26 | 27.14 | 27.83 | ↑$0.69 (2.54%) | 27.14 | 27.83 | 2.48K |
| 2025-11-25 | 26.09 | 26.35 | ↑$0.26 (1.00%) | 26.05 | 26.35 | 877 |
| 2025-11-24 | 25.96 | 25.86 | ↓$0.10 (-0.40%) | 25.80 | 25.96 | 6.11K |
| 2025-11-21 | 25.45 | 25.59 | ↑$0.14 (0.55%) | 24.89 | 25.64 | 3.14K |
| 2025-11-20 | 26.79 | 25.38 | ↓$1.41 (-5.26%) | 25.33 | 26.79 | 1.46K |
| 2025-11-19 | 26.25 | 26.36 | ↑$0.11 (0.44%) | 26.25 | 26.36 | 660 |
| 2025-11-18 | 26.54 | 26.67 | ↑$0.13 (0.48%) | 26.54 | 26.79 | 1.90K |
| 2025-11-17 | 27.16 | 26.76 | ↓$0.40 (-1.47%) | 26.72 | 27.32 | 2.16K |
| 2025-11-14 | 27.65 | 27.43 | ↓$0.22 (-0.81%) | 27.43 | 27.77 | 3.21K |
| 2025-11-13 | 27.47 | 27.11 | ↓$0.36 (-1.30%) | 27.11 | 27.71 | 2.72K |
| 2025-11-12 | 27.80 | 27.49 | ↓$0.31 (-1.12%) | 27.18 | 27.80 | 6.09K |
| 2025-11-11 | 27.99 | 27.98 | ↓$0.01 (-0.05%) | 27.89 | 28.12 | 7.39K |
| 2025-11-10 | 26.70 | 26.65 | ↓$0.05 (-0.19%) | 26.54 | 26.77 | 3.50K |
| 2025-11-07 | 25.34 | 26.11 | ↑$0.77 (3.04%) | 25.34 | 26.11 | 1.36K |
| 2025-11-06 | 25.78 | 25.69 | ↓$0.09 (-0.36%) | 25.67 | 25.81 | 2.14K |
| 2025-11-05 | 25.02 | 25.73 | ↑$0.71 (2.85%) | 25.02 | 25.74 | 3.54K |
| 2025-11-04 | 24.46 | 24.40 | ↓$0.06 (-0.26%) | 24.40 | 24.50 | 1.22K |
| 2025-11-03 | 24.75 | 24.83 | ↑$0.08 (0.32%) | 24.70 | 24.83 | 3.25K |
| 2025-10-31 | 24.16 | 24.33 | ↑$0.17 (0.69%) | 24.09 | 24.33 | 841 |
| 2025-10-30 | 24.14 | 24.16 | ↑$0.02 (0.06%) | 24.14 | 24.16 | 200 |
| 2025-10-29 | 24.40 | 24.34 | ↓$0.06 (-0.25%) | 24.34 | 24.52 | 1.75K |
| 2025-10-28 | 23.75 | 23.94 | ↑$0.19 (0.82%) | 23.65 | 24.04 | 1.72K |
| 2025-10-27 | 23.92 | 23.74 | ↓$0.18 (-0.74%) | 23.74 | 23.92 | 545 |
Create an account or log in to view more rows.
$UBR Bull flag forming?
$UBR back to business
$UBR Up! Up! Up! Up! Up! Up! Up!
$UBR when's the offering?
$UBR wow you bulls are losers
$UBR when this finally break out we could see huge upside
$UBR The squeeze is coming
$UBR This may be your last opportunity to buy on the cheap??
$UBR we need one good push to moon this.
$UBR nearing a decent swing entry point