Canada Markets closed

ProShares Ultra MSCI Brazil Capped (UBR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.58-0.09 (-0.38%)
At close: 1:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 202023.0023.0722.5622.5822.581,083
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
Aug. 24, 202024.0124.0123.7223.9523.957,500
Aug. 21, 202023.4723.6723.2023.6723.673,800
Aug. 20, 202022.4924.1922.3424.0524.0514,000
Aug. 19, 202025.0425.0423.9123.9123.914,900
Aug. 18, 202025.1725.5024.7825.2425.246,300
Aug. 17, 202025.1525.4023.4723.8923.8910,600
Aug. 14, 202025.5125.8225.2625.2725.275,700
Aug. 13, 202026.4826.8125.4125.4125.414,500
Aug. 12, 202026.1126.1324.5325.5825.5821,000
Aug. 11, 202026.8026.9325.8525.8525.8511,200
Aug. 10, 202026.7826.9625.5026.1326.138,400
Aug. 07, 202026.2826.9125.8226.3026.3012,700
Aug. 06, 202027.2027.8126.8927.5727.577,200
Aug. 05, 202027.9728.1427.2927.4127.419,800
Aug. 04, 202026.5527.0625.6626.7626.7622,900
Aug. 03, 202027.4527.6726.9227.3127.319,800
Jul. 31, 202029.2429.2428.2428.4428.448,700
Jul. 30, 202029.9630.1229.0030.0130.014,600
Jul. 29, 202030.3430.6129.9830.1630.163,800
Jul. 28, 202029.5829.8629.3129.5929.597,900
Jul. 27, 202028.4529.8228.3229.8229.8219,900
Jul. 24, 202027.5228.5927.0228.1028.106,500
Jul. 23, 202029.8429.8827.8927.9727.9715,700
Jul. 22, 202029.8230.6429.6730.3830.3814,300
Jul. 21, 202029.0429.5828.7728.9128.9122,500
Jul. 20, 202026.5827.7826.5827.6927.696,200
Jul. 17, 202026.4026.7626.3926.6326.637,600
Jul. 16, 202025.8926.0425.7025.8625.865,800
Jul. 15, 202026.1726.2125.6726.0526.053,500
Jul. 14, 202023.8925.7823.8725.6625.6611,500
Jul. 13, 202025.4825.9224.2724.3624.3654,300
Jul. 10, 202024.8625.7724.7625.7225.725,600
Jul. 09, 202026.4226.4224.7725.1825.185,200
Jul. 08, 202025.4025.5724.8425.5725.575,600
Jul. 07, 202025.1025.3824.0324.0324.036,900
Jul. 06, 202025.2525.7524.9225.0625.069,500
Jul. 02, 202024.6025.1023.6223.6223.626,600
Jul. 01, 202023.0524.1123.0523.9723.974,400
Jun. 30, 202022.4222.9221.9922.5822.5811,500
Jun. 29, 202022.1422.7622.0122.7022.707,300
Jun. 26, 202022.8122.8121.5921.6021.6022,200
Jun. 25, 202023.7524.0023.0424.0024.004,200
Jun. 24, 202024.6724.7522.7323.0423.0413,300
Jun. 23, 202025.4426.0725.3525.5025.508,300
Jun. 22, 202025.1225.2524.0424.1924.1912,500
Jun. 19, 202024.3524.6023.8524.3124.316,000
Jun. 18, 202023.4824.4023.4823.7523.756,100
Jun. 17, 202023.8524.5923.8524.4224.425,900
Jun. 16, 202025.6225.6223.5423.6723.6711,100
Jun. 15, 202022.2424.7622.2023.9423.9414,100
Jun. 12, 202024.5225.5223.6124.7724.7726,200
Jun. 11, 202024.0425.0322.0422.4122.4139,400
Jun. 10, 202029.7129.7127.2227.2727.2722,300
Jun. 09, 202028.0029.4428.0029.1829.1851,400
Jun. 08, 202027.9730.3027.6230.1230.1259,200
Jun. 05, 202028.4228.5526.9026.9026.9038,900
Jun. 04, 202025.0725.5524.3425.0325.0319,000
Jun. 03, 202025.7426.0024.8325.1925.1961,100
Jun. 02, 202022.1123.1522.1123.1523.1538,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...