ProShares - Ultra MSCI Br... (UBR)
AMEX: UBR
· Real-Time Price · USD
19.23
-1.19 (-5.84%)
At close: Aug 19, 2025, 3:59 PM
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | n/a | 0.73% | 2,641 |
| Aug 15, 2025 | 20.57 | 20.59 | 20.42 | 20.42 | 20.42 | 2.05% | 500 |
| Aug 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.86% | 300 |
| Aug 13, 2025 | 20.43 | 20.43 | 20.39 | 20.39 | 20.39 | -1.40% | 400 |
| Aug 12, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 5.08% | 300 |
| Aug 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.01% | 200 |
| Aug 8, 2025 | 20.29 | 20.30 | 19.88 | 19.88 | 19.88 | -2.07% | 7,046 |
| Aug 7, 2025 | 19.81 | 20.30 | 19.81 | 20.30 | 20.30 | 4.42% | 1,600 |
| Aug 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2.91% | 100 |
| Aug 5, 2025 | 18.78 | 18.89 | 18.78 | 18.89 | 18.89 | 0.96% | 300 |
| Aug 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.96% | 203 |
| Aug 1, 2025 | 18.58 | 18.58 | 18.35 | 18.35 | 18.35 | 0.82% | 811 |
| Jul 31, 2025 | 18.44 | 18.44 | 18.20 | 18.20 | 18.20 | -2.57% | 805 |
| Jul 30, 2025 | 18.10 | 18.68 | 18.09 | 18.68 | 18.68 | 1.14% | 1,019 |
| Jul 29, 2025 | 18.53 | 18.60 | 18.47 | 18.47 | 18.47 | 1.60% | 800 |
| Jul 28, 2025 | 18.26 | 18.26 | 18.18 | 18.18 | 18.18 | -2.88% | 400 |
| Jul 25, 2025 | 18.99 | 18.99 | 18.69 | 18.72 | 18.72 | -1.63% | 348 |
| Jul 24, 2025 | 19.11 | 19.11 | 19.03 | 19.03 | 19.03 | -2.71% | 1,124 |
| Jul 23, 2025 | 19.15 | 19.57 | 19.10 | 19.56 | 19.56 | 3.60% | 1,300 |
| Jul 22, 2025 | 19.16 | 19.20 | 18.87 | 18.88 | 18.88 | -0.37% | 2,000 |